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

LSE:ESIC - iShares MSCI Europe Consumer Discretionary Sector UCITS ETF GBP iShares MSCI Europe Consumer D
Sector: Unknown, Industry: Unknown

Yahoo Finance (Live Price)

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
2 Feb 2024	GBP	5.57	5.57	5.543	5.543	5.543	+0.036 (+0.66%)	500
1 Feb 2024	GBP	5.4864	5.543	5.4864	5.5065	5.5065	+0.004 (+0.06%)	10,938
31 Jan 2024	GBP	5.475	5.515	5.475	5.503	5.503	-0.025 (-0.46%)	174,894
30 Jan 2024	GBP	5.5	5.533	5.5	5.5285	5.5285	+0.061 (+1.12%)	6,428
29 Jan 2024	GBP	5.441	5.4675	5.433	5.4675	5.4675	-0.003 (-0.05%)	17,902
26 Jan 2024	GBP	5.4	5.476	5.4	5.4705	5.4705	+0.229 (+4.37%)	64,108
25 Jan 2024	GBP	5.233	5.242	5.223	5.2415	5.2415	-0.004 (-0.07%)	28,718
24 Jan 2024	GBP	5.256	5.256	5.245	5.245	5.245	+0.058 (+1.12%)	1,312
23 Jan 2024	GBP	5.195	5.195	5.187	5.187	5.187	+0.021 (+0.40%)	2
22 Jan 2024	GBP	5.184	5.184	5.1665	5.1665	5.1665	+0.015 (+0.29%)	9,517
19 Jan 2024	GBP	5.1684	5.1684	5.1515	5.1515	5.1515	-0.011 (-0.21%)	19
18 Jan 2024	GBP	5.167	5.167	5.1625	5.1625	5.1625	+0.111 (+2.20%)	12
17 Jan 2024	GBP	5.052	5.064	5.038	5.0515	5.0515	-0.112 (-2.17%)	13
16 Jan 2024	GBP	5.1635	5.1635	5.1635	5.1635	5.1635	-0.023 (-0.44%)	0
15 Jan 2024	GBP	5.204	5.204	5.1865	5.1865	5.1865	-0.02 (-0.38%)	112
12 Jan 2024	GBP	5.217	5.257	5.181	5.2065	5.2065	-0.021 (-0.41%)	256
11 Jan 2024	GBP	5.279	5.279	5.228	5.228	5.228	-0.05 (-0.94%)	67
10 Jan 2024	GBP	5.288	5.288	5.2775	5.2775	5.2775	+0.009 (+0.18%)	6
9 Jan 2024	GBP	5.263	5.268	5.25	5.268	5.268	-0.025 (-0.47%)	73
8 Jan 2024	GBP	5.256	5.293	5.256	5.293	5.293	+0.044 (+0.84%)	9
5 Jan 2024	GBP	5.249	5.249	5.249	5.249	5.249	-0.047 (-0.89%)	0
4 Jan 2024	GBP	5.284	5.296	5.284	5.296	5.296	+0.004 (+0.07%)	5
3 Jan 2024	GBP	5.293	5.336	5.2925	5.2925	5.2925	-0.138 (-2.53%)	875
2 Jan 2024	GBP	5.464	5.464	5.414	5.43	5.43	-0.051 (-0.93%)	14,002
29 Dec 2023	GBP	5.481	5.481	5.481	5.481	5.481	+0.026 (+0.48%)	0
28 Dec 2023	GBP	5.471	5.483	5.449	5.455	5.455	-0.015 (-0.27%)	36
27 Dec 2023	GBP	5.487	5.487	5.4695	5.4695	5.4695	+0.025 (+0.47%)	57
22 Dec 2023	GBP	5.444	5.444	5.444	5.444	5.444	-0.083 (-1.50%)	0
21 Dec 2023	GBP	5.526	5.527	5.5158	5.527	5.527	-0.028 (-0.50%)	82
20 Dec 2023	GBP	5.529	5.5545	5.529	5.5545	5.5545	+0.046 (+0.84%)	399

First
1
2
3
4
5
Last

Unicorn Response |