iShares MSCI Europe Fina... More Historical Data - ESIF | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
ETFs
Germany
TG
iShares MSCI Europe Financials Sector UCITS ETF (ESIF)
iShares MSCI Europe Financials Sector UCITS ETF (ESIF) Historical

ESIF Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Sep 26 2024	9.696	0.18	1.90%	9.543	9.696	9.543	290
Sep 25 2024	9.515	-0.04	-0.37%	9.565	9.565	9.514	2,114
Sep 24 2024	9.55	0.03	0.33%	9.577	9.609	9.55	344
Sep 23 2024	9.519	-0.02	-0.20%	9.482	9.519	9.475	168
Sep 20 2024	9.538	-0.02	-0.19%	9.601	9.601	9.538	416
Sep 19 2024	9.556	0.13	1.41%	9.48	9.568	9.476	614
Sep 18 2024	9.423	-0.06	-0.63%	9.426	9.426	9.423	3,211
Sep 17 2024	9.483	0.05	0.51%	9.499	9.499	9.483	423
Sep 16 2024	9.435	0.04	0.43%	9.38	9.435	9.363	19
Sep 13 2024	9.395	0.05	0.52%	9.334	9.395	9.334	299
Sep 12 2024	9.346	0.12	1.31%	9.346	9.346	9.346	1,200
Sep 11 2024	9.225	0.01	0.08%	9.233	9.233	9.219	64
Sep 10 2024	9.218	-0.06	-0.68%	9.298	9.298	9.218	60
Sep 09 2024	9.281	-0.07	-0.70%	9.267	9.281	9.267	1,617
Sep 06 2024	9.346	0.00	0.00%	9.346	9.346	9.346	0
Sep 05 2024	9.346	0.09	0.94%	9.271	9.346	9.269	91
Sep 04 2024	9.259	-0.05	-0.49%	9.243	9.259	9.197	140
Sep 03 2024	9.305	-0.15	-1.53%	9.425	9.425	9.305	29
Sep 02 2024	9.45	0.04	0.38%	9.37	9.45	9.37	148
Aug 30 2024	9.414	0.06	0.61%	9.423	9.423	9.414	1,008
Aug 29 2024	9.357	0.00	0.00%	9.357	9.357	9.357	0
Aug 28 2024	9.357	0.06	0.68%	9.357	9.357	9.357	1,500
Aug 27 2024	9.294	0.00	-0.04%	9.314	9.315	9.265	112
Aug 26 2024	9.298	0.10	1.03%	9.303	9.352	9.277	231
Aug 23 2024	9.203	-0.04	-0.41%	9.263	9.263	9.203	92
Aug 22 2024	9.241	0.09	1.01%	9.209	9.241	9.209	3
Aug 21 2024	9.149	0.00	0.00%	9.149	9.149	9.149	0
Aug 20 2024	9.149	-0.07	-0.74%	9.169	9.169	9.149	29
Aug 19 2024	9.217	0.17	1.87%	9.185	9.217	9.185	239
Aug 16 2024	9.048	0.00	0.00%	9.048	9.048	9.048	0
Aug 15 2024	9.048	0.17	1.89%	8.93	9.076	8.93	1,277
Aug 14 2024	8.88	0.09	1.05%	8.88	8.88	8.88	1,400
Aug 13 2024	8.788	-0.01	-0.10%	8.813	8.813	8.788	168
Aug 12 2024	8.797	0.04	0.48%	8.779	8.797	8.779	308
Aug 09 2024	8.755	0.13	1.47%	8.689	8.76	8.689	619
Aug 08 2024	8.628	-0.08	-0.95%	8.685	8.685	8.628	1,815
Aug 07 2024	8.711	0.11	1.26%	8.609	8.711	8.609	530
Aug 06 2024	8.603	0.15	1.79%	8.569	8.603	8.476	707
Aug 05 2024	8.452	-0.24	-2.76%	8.32	8.465	8.32	774
Aug 02 2024	8.692	-0.33	-3.64%	8.981	8.981	8.692	1,129
Aug 01 2024	9.02	-0.23	-2.51%	9.212	9.212	8.931	1,033
Jul 31 2024	9.252	-0.06	-0.67%	9.318	9.318	9.252	290
Jul 30 2024	9.314	0.06	0.60%	9.314	9.314	9.314	22
Jul 29 2024	9.258	0.09	0.94%	9.252	9.258	9.252	225
Jul 26 2024	9.172	-0.06	-0.66%	9.172	9.172	9.172	55
Jul 25 2024	9.233	0.00	0.00%	9.233	9.233	9.233	0
Jul 24 2024	9.233	-0.02	-0.19%	9.179	9.233	9.179	2
Jul 23 2024	9.251	0.04	0.39%	9.21	9.251	9.21	68
Jul 22 2024	9.215	0.06	0.70%	9.112	9.215	9.112	51
Jul 19 2024	9.151	-0.07	-0.79%	9.13	9.151	9.13	1,017
Jul 18 2024	9.224	0.00	0.00%	9.224	9.224	9.224	0
Jul 17 2024	9.224	0.12	1.36%	9.224	9.224	9.224	9
Jul 16 2024	9.10	-0.07	-0.71%	9.10	9.10	9.10	5
Jul 15 2024	9.165	-0.05	-0.57%	9.216	9.216	9.165	13
Jul 12 2024	9.218	0.10	1.06%	9.203	9.218	9.197	2,600
Jul 11 2024	9.121	0.04	0.47%	9.172	9.172	9.121	188
Jul 10 2024	9.078	0.05	0.51%	9.078	9.078	9.078	1,000
Jul 09 2024	9.032	-0.13	-1.44%	9.09	9.09	9.018	925
Jul 08 2024	9.164	0.10	1.09%	9.108	9.164	9.108	496
Jul 05 2024	9.065	0.04	0.50%	9.159	9.159	9.065	45
Jul 04 2024	9.02	0.00	0.00%	9.02	9.02	9.02	0
Jul 03 2024	9.02	0.00	0.00%	9.02	9.02	9.02	0
Jul 02 2024	9.02	-0.08	-0.86%	9.02	9.02	9.02	6
Jul 01 2024	9.098	0.09	0.94%	9.117	9.117	9.071	396

iShares MSCI Europe Fina...

Total Capital Canada

York Harbour Metals

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions