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

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
27 Sep 2023	GBP	5.149	5.149	5.1	5.105	5.105	-0.043 (-0.84%)	24,438
26 Sep 2023	GBP	5.155	5.155	5.1485	5.1485	5.1485	-0.049 (-0.94%)	88
25 Sep 2023	GBP	5.1998	5.1998	5.1975	5.1975	5.1975	-0.114 (-2.14%)	2
22 Sep 2023	GBP	5.309	5.315	5.303	5.311	5.311	+0.032 (+0.61%)	7,342
21 Sep 2023	GBP	5.284	5.32	5.279	5.279	5.279	-0.083 (-1.54%)	127
20 Sep 2023	GBP	5.341	5.3615	5.341	5.3615	5.3615	+0.064 (+1.20%)	4,890
19 Sep 2023	GBP	5.28	5.344	5.279	5.298	5.298	-0.022 (-0.41%)	14,511
18 Sep 2023	GBP	5.318	5.32	5.318	5.32	5.32	-0.094 (-1.74%)	104
15 Sep 2023	GBP	5.424	5.43	5.409	5.414	5.414	+0.062 (+1.17%)	1,447
14 Sep 2023	GBP	5.28	5.3515	5.28	5.3515	5.3515	+0.059 (+1.11%)	4,191
13 Sep 2023	GBP	5.315	5.315	5.293	5.293	5.293	-0.015 (-0.27%)	1,009
12 Sep 2023	GBP	5.321	5.322	5.3075	5.3075	5.3075	+0.004 (+0.07%)	37,853
11 Sep 2023	GBP	5.304	5.304	5.2979	5.304	5.304	+0.012 (+0.23%)	5,471
8 Sep 2023	GBP	5.292	5.292	5.292	5.292	5.292	+0.06 (+1.16%)	0
7 Sep 2023	GBP	5.293	5.293	5.2315	5.2315	5.2315	-0.043 (-0.82%)	135
6 Sep 2023	GBP	5.315	5.321	5.2745	5.2745	5.2745	-0.063 (-1.18%)	808
5 Sep 2023	GBP	5.364	5.364	5.3375	5.3375	5.3375	-0.044 (-0.83%)	5,933
4 Sep 2023	GBP	5.405	5.405	5.382	5.382	5.382	+0.006 (+0.12%)	1
1 Sep 2023	GBP	5.396	5.3993	5.3755	5.3755	5.3755	-0.058 (-1.07%)	489
31 Aug 2023	GBP	5.457	5.457	5.4335	5.4335	5.4335	-0.049 (-0.88%)	1,130
30 Aug 2023	GBP	5.5	5.5	5.471	5.482	5.482	-0.035 (-0.63%)	23,942
29 Aug 2023	GBP	5.457	5.517	5.4515	5.517	5.517	+0.148 (+2.76%)	2,355
25 Aug 2023	GBP	5.389	5.3951	5.369	5.369	5.369	+0.003 (+0.06%)	10,138
24 Aug 2023	GBP	5.458	5.458	5.366	5.366	5.366	-0.021 (-0.40%)	8,114
23 Aug 2023	GBP	5.367	5.388	5.367	5.3875	5.3875	+0.017 (+0.32%)	8,905
22 Aug 2023	GBP	5.368	5.3747	5.356	5.3705	5.3705	+0.009 (+0.18%)	15,841
21 Aug 2023	GBP	5.392	5.392	5.356	5.361	5.361	+0.032 (+0.60%)	24,149
18 Aug 2023	GBP	5.388	5.388	5.2793	5.329	5.329	-0.044 (-0.82%)	5,706
17 Aug 2023	GBP	5.4103	5.4103	5.373	5.373	5.373	-0.086 (-1.58%)	1
16 Aug 2023	GBP	5.4711	5.4795	5.4595	5.4595	5.4595	-0.019 (-0.35%)	4

First
5
6
7
8
9
Last

Unicorn Response |