iShares MSCI Europe Consumer D Recent Share Price (LSE:ESIC)

LSE:ESIC - iShares MSCI Europe Consumer D iShares MSCI Europe Consumer D
Sector: Unknown, Industry: Unknown

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
29 Nov 2023	GBP	5.239	5.247	5.239	5.2425	5.2425	+0.041 (+0.78%)	13
28 Nov 2023	GBP	5.183	5.202	5.181	5.202	5.202	-0.05 (-0.94%)	6,815
27 Nov 2023	GBP	5.264	5.267	5.2515	5.2515	5.2515	-0.028 (-0.53%)	6,026
24 Nov 2023	GBP	5.278	5.2795	5.278	5.2795	5.2795	-0.025 (-0.48%)	2,602
23 Nov 2023	GBP	5.299	5.306	5.299	5.305	5.305	-0.024 (-0.44%)	123
22 Nov 2023	GBP	5.3001	5.3316	5.3001	5.3285	5.3285	+0.049 (+0.92%)	393
21 Nov 2023	GBP	5.305	5.305	5.28	5.28	5.28	-0.069 (-1.29%)	2
20 Nov 2023	GBP	5.33	5.349	5.33	5.349	5.349	+0.029 (+0.55%)	11
17 Nov 2023	GBP	5.299	5.32	5.299	5.32	5.32	+0.072 (+1.38%)	19,433
16 Nov 2023	GBP	5.277	5.277	5.2475	5.2475	5.2475	-0.08 (-1.49%)	5
15 Nov 2023	GBP	5.327	5.34	5.314	5.327	5.327	+0.082 (+1.55%)	5,097
14 Nov 2023	GBP	5.2455	5.2455	5.2455	5.2455	5.2455	+0.129 (+2.52%)	0
13 Nov 2023	GBP	5.092	5.1165	5.092	5.1165	5.1165	+0.017 (+0.32%)	6
10 Nov 2023	GBP	5.1	5.1	5.1	5.1	5.1	-0.101 (-1.94%)	6
9 Nov 2023	GBP	5.197	5.212	5.197	5.201	5.201	+0.038 (+0.75%)	83,929
8 Nov 2023	GBP	5.125	5.188	5.121	5.1625	5.1625	+0.058 (+1.13%)	14,680
7 Nov 2023	GBP	5.099	5.105	5.087	5.105	5.105	+0.004 (+0.07%)	105
6 Nov 2023	GBP	5.145	5.145	5.099	5.1015	5.1015	-0.029 (-0.56%)	13,201
3 Nov 2023	GBP	5.131	5.16	5.124	5.13	5.13	+0.04 (+0.79%)	59,746
2 Nov 2023	GBP	5.101	5.117	5.09	5.09	5.09	+0.132 (+2.67%)	21
1 Nov 2023	GBP	4.93	4.9695	4.9125	4.9577	4.9577	+0.028 (+0.57%)	173
31 Oct 2023	GBP	4.9614	4.9614	4.9298	4.9298	4.9298	+0.019 (+0.38%)	32
30 Oct 2023	GBP	4.927	4.927	4.9088	4.911	4.911	+0.021 (+0.43%)	17,502
27 Oct 2023	GBP	4.881	4.8898	4.881	4.8898	4.8898	-0.009 (-0.19%)	5
26 Oct 2023	GBP	4.9285	4.9285	4.8993	4.8993	4.8993	-0.101 (-2.02%)	2
25 Oct 2023	GBP	5.0005	5.0005	5.0005	5.0005	5.0005	-0.015 (-0.29%)	0
24 Oct 2023	GBP	4.9878	5.015	4.9875	5.015	5.015	+0.048 (+0.97%)	12
23 Oct 2023	GBP	4.917	4.9668	4.9146	4.9668	4.9668	+0.016 (+0.33%)	801
20 Oct 2023	GBP	4.96	4.973	4.9505	4.9505	4.9505	-0.043 (-0.85%)	14,651
19 Oct 2023	GBP	4.992	5.023	4.992	4.993	4.993	-0.052 (-1.03%)	6,056

First
4
5
6
7
8
Last

Unicorn Response |