iShares MSCI Europe Financials Sector UCITS ETF

ESIF
🏛️ germany →
13.21
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-30 6.64 6.67 6.64 6.67 0.0M
2021-12-29 6.67 6.67 6.63 6.64 0.0M
2021-12-28 6.62 6.67 6.62 6.67 0.0M
2021-12-27 6.55 6.62 6.55 6.61 0.0M
2021-12-23 6.49 6.59 6.49 6.56 0.0M
2021-12-22 6.44 6.48 6.42 6.48 0.0M
2021-12-21 6.37 6.42 6.37 6.42 0.0M
2021-12-20 6.30 6.34 6.27 6.32 0.1M
2021-12-17 6.47 6.47 6.37 6.41 0.2M
2021-12-16 6.43 6.51 6.43 6.48 0.1M
2021-12-15 6.40 6.40 6.36 6.36 0.0M
2021-12-14 6.41 6.42 6.38 6.38 0.0M
2021-12-13 6.47 6.47 6.37 6.37 0.0M
2021-12-10 6.44 6.47 6.43 6.43 0.0M
2021-12-09 6.48 6.49 6.44 6.44 0.0M
2021-12-08 6.53 6.53 6.46 6.50 0.0M
2021-12-07 6.50 6.55 6.50 6.54 0.1M
2021-12-06 6.39 6.45 6.37 6.44 0.0M
2021-12-03 6.43 6.43 6.34 6.34 0.0M
2021-12-02 6.35 6.39 6.32 6.36 0.1M
2021-12-01 6.35 6.42 6.35 6.42 0.0M
2021-11-30 6.22 6.34 6.22 6.29 0.1M
2021-11-29 6.35 6.37 6.31 6.32 0.1M
2021-11-26 6.36 6.38 6.27 6.27 0.1M
2021-11-25 6.63 6.63 6.61 6.63 0.0M
2021-11-24 6.62 6.74 6.60 6.61 0.0M
2021-11-23 6.62 6.64 6.55 6.59 0.0M
2021-11-22 6.63 6.65 6.60 6.65 0.1M
2021-11-19 6.71 6.72 6.56 6.59 0.0M
2021-11-18 6.73 6.76 6.69 6.69 0.0M
2021-11-17 6.76 6.77 6.75 6.75 0.0M
2021-11-16 6.78 6.78 6.75 6.76 0.0M
2021-11-15 6.68 6.78 6.68 6.78 0.0M
2021-11-12 6.73 6.73 6.70 6.72 0.0M
2021-11-11 6.71 6.73 6.70 6.72 0.0M
2021-11-10 6.67 6.69 6.67 6.69 0.0M
2021-11-09 6.68 6.71 6.66 6.66 0.0M
2021-11-08 6.70 6.73 6.69 6.71 0.0M
2021-11-05 6.67 6.76 6.67 6.73 0.1M
2021-11-04 6.80 6.80 6.67 6.67 0.0M
2021-11-03 6.71 6.76 6.70 6.76 0.0M
2021-11-02 6.70 6.73 6.68 6.73 0.1M
2021-11-01 6.71 6.75 6.71 6.73 0.0M
2021-10-29 6.60 6.67 6.60 6.67 0.1M
2021-10-28 6.64 6.64 6.59 6.63 0.1M
2021-10-27 6.67 6.67 6.62 6.63 0.0M
2021-10-26 6.63 6.68 6.63 6.68 0.0M
2021-10-25 6.60 6.63 6.60 6.62 0.0M
2021-10-22 6.55 6.61 6.55 6.60 0.1M
2021-10-21 6.54 6.59 6.53 6.58 0.0M
2021-10-20 6.56 6.60 6.54 6.60 0.0M
2021-10-19 6.53 6.57 6.53 6.57 0.0M
2021-10-18 6.55 6.55 6.54 6.54 0.0M
2021-10-15 6.52 6.57 6.52 6.55 0.1M
2021-10-14 6.45 6.49 6.44 6.48 0.0M
2021-10-13 6.44 6.44 6.39 6.39 0.0M
2021-10-12 6.38 6.46 6.38 6.46 0.0M
2021-10-11 6.45 6.48 6.44 6.46 0.0M
2021-10-08 6.42 6.46 6.42 6.44 0.2M
2021-10-07 6.38 6.46 6.38 6.43 1.7M
2021-10-06 6.32 6.32 6.26 6.30 0.0M
2021-10-05 6.21 6.35 6.21 6.35 0.0M
2021-10-04 6.20 6.23 6.20 6.20 0.0M
2021-10-01 6.15 6.23 6.13 6.22 0.0M
2021-09-30 6.28 6.28 6.22 6.22 0.2M
2021-09-29 6.19 6.24 6.19 6.23 0.1M
2021-09-28 6.29 6.29 6.17 6.17 0.0M
2021-09-27 6.22 6.29 6.20 6.28 0.1M
2021-09-24 6.16 6.18 6.15 6.18 0.0M
2021-09-23 6.15 6.19 6.15 6.19 0.0M
2021-09-22 6.04 6.09 6.03 6.09 0.0M
2021-09-21 5.96 6.01 5.95 5.96 0.0M
2021-09-20 5.96 5.97 5.90 5.94 0.0M
2021-09-17 6.27 6.27 6.16 6.18 0.1M
2021-09-16 6.21 6.24 6.21 6.24 0.0M
2021-09-15 6.18 6.21 6.18 6.18 0.0M
2021-09-14 6.23 6.23 6.18 6.18 0.0M
2021-09-13 6.20 6.23 6.20 6.23 0.0M
2021-09-10 6.21 6.22 6.16 6.16 0.0M
2021-09-09 6.15 6.23 6.14 6.21 0.1M
2021-09-08 6.20 6.23 6.16 6.19 0.0M
2021-09-07 6.28 6.29 6.26 6.26 0.2M
2021-09-06 6.26 6.30 6.26 6.28 0.1M
2021-09-03 6.28 6.28 6.24 6.24 0.1M
2021-09-02 6.27 6.30 6.26 6.30 0.0M
2021-09-01 6.29 6.31 6.26 6.27 0.1M
2021-08-31 6.24 6.24 6.20 6.23 0.1M
2021-08-30 6.29 6.29 6.23 6.23 0.1M
2021-08-27 6.25 6.28 6.24 6.27 0.0M
2021-08-26 6.28 6.30 6.27 6.27 0.0M
2021-08-25 6.27 6.32 6.27 6.32 0.0M
2021-08-24 6.27 6.28 6.23 6.28 0.0M
2021-08-23 6.27 6.27 6.25 6.25 0.0M
2021-08-20 6.19 6.22 6.17 6.22 0.0M
2021-08-19 6.22 6.25 6.19 6.19 0.0M
2021-08-18 6.30 6.31 6.27 6.31 0.0M
2021-08-17 6.30 6.30 6.28 6.29 0.0M
2021-08-16 6.34 6.36 6.31 6.33 0.0M
2021-08-13 6.38 6.42 6.37 6.37 0.0M
2021-08-12 6.38 6.40 6.36 6.36 0.0M
2021-08-11 6.35 6.37 6.35 6.37 0.0M
2021-08-10 6.29 6.32 6.29 6.32 0.1M
2021-08-09 6.29 6.29 6.27 6.29 0.0M
2021-08-06 6.20 6.28 6.19 6.28 0.0M
2021-08-05 6.16 6.20 6.15 6.19 0.0M
2021-08-04 6.13 6.16 6.13 6.16 0.0M
2021-08-03 6.09 6.12 6.09 6.10 0.0M
2021-08-02 6.11 6.11 6.07 6.07 0.0M
2021-07-30 6.10 6.10 6.08 6.09 0.0M
2021-07-29 6.08 6.14 6.08 6.12 0.0M
2021-07-28 6.08 6.08 6.06 6.06 0.0M
2021-07-27 6.07 6.08 6.06 6.07 0.0M
2021-07-26 6.02 6.08 6.02 6.08 0.0M
2021-07-23 6.01 6.05 6.01 6.04 0.0M
2021-07-22 6.02 6.05 5.99 5.99 0.0M
2021-07-21 5.84 5.97 5.82 5.97 0.0M
2021-07-20 5.80 5.83 5.75 5.81 0.0M
2021-07-19 5.87 5.87 5.73 5.74 0.0M
2021-07-16 6.02 6.02 5.93 5.93 0.0M
2021-07-15 6.01 6.01 5.99 6.00 0.0M
2021-07-14 6.01 6.03 6.01 6.03 0.0M
2021-07-13 6.07 6.07 6.03 6.03 0.0M
2021-07-12 6.03 6.06 5.98 6.06 0.0M
2021-07-09 5.94 6.02 5.94 6.02 0.0M
2021-07-08 5.98 5.98 5.88 5.92 0.1M
2021-07-07 6.05 6.07 6.02 6.05 0.0M
2021-07-06 6.12 6.12 6.03 6.03 0.0M
2021-07-05 6.07 6.14 6.07 6.14 0.0M
2021-07-02 6.09 6.10 6.06 6.06 0.0M
2021-07-01 6.08 6.11 6.06 6.09 0.0M
2021-06-30 6.08 6.08 6.03 6.03 0.1M
2021-06-29 6.08 6.12 6.08 6.10 0.0M
2021-06-28 6.14 6.14 6.06 6.06 0.0M
2021-06-25 6.15 6.16 6.15 6.16 0.0M
2021-06-24 6.11 6.12 6.10 6.12 0.0M
2021-06-23 6.12 6.13 6.07 6.07 0.0M
2021-06-22 6.12 6.12 6.09 6.11 0.0M
2021-06-21 6.02 6.10 6.02 6.10 0.0M
2021-06-18 6.20 6.20 6.06 6.07 0.0M
2021-06-17 6.24 6.30 6.22 6.22 0.0M
2021-06-16 6.26 6.26 6.20 6.21 0.0M
2021-06-15 6.22 6.22 6.20 6.22 0.0M
2021-06-14 6.22 6.22 6.20 6.20 0.0M
2021-06-11 6.15 6.20 6.15 6.20 0.0M
2021-06-10 6.15 6.18 6.15 6.16 0.0M
2021-06-09 6.21 6.21 6.15 6.15 0.0M
2021-06-08 6.24 6.25 6.21 6.22 0.0M
2021-06-07 6.22 6.26 6.22 6.24 0.0M
2021-06-04 6.25 6.25 6.22 6.22 0.0M
2021-06-03 6.24 6.26 6.23 6.25 0.0M
2021-06-02 6.24 6.25 6.23 6.25 0.0M
2021-06-01 6.20 6.24 6.20 6.22 0.0M
2021-05-31 6.20 6.21 6.18 6.18 0.0M
2021-05-28 6.20 6.24 6.20 6.20 0.0M
2021-05-27 6.07 6.18 6.07 6.17 0.0M
2021-05-26 6.13 6.13 6.05 6.09 0.0M
2021-05-25 6.16 6.16 6.13 6.13 0.0M
2021-05-21 6.09 6.14 6.09 6.13 0.0M
2021-05-20 6.07 6.08 6.04 6.08 0.0M
2021-05-19 6.06 6.10 6.00 6.02 0.0M
2021-05-18 6.16 6.16 6.11 6.12 0.0M
2021-05-17 6.13 6.13 6.07 6.09 0.0M
2021-05-14 6.06 6.12 6.06 6.12 0.0M
2021-05-13 5.96 6.03 5.93 6.01 0.0M
2021-05-12 6.01 6.07 5.99 6.05 0.0M
2021-05-11 6.05 6.05 5.99 6.00 0.1M
2021-05-10 6.09 6.12 6.09 6.12 0.0M
2021-05-07 6.06 6.07 6.05 6.07 0.0M
2021-05-06 6.02 6.02 6.01 6.02 0.0M
2021-05-05 5.94 6.00 5.94 6.00 0.0M
2021-05-04 6.00 6.01 5.90 5.90 0.0M
2021-05-03 5.97 5.99 5.97 5.98 0.0M
2021-04-30 5.96 5.97 5.96 5.97 0.0M
2021-04-29 5.96 5.99 5.96 5.97 0.0M
2021-04-28 5.93 5.95 5.93 5.95 0.0M
2021-04-27 5.85 5.89 5.84 5.89 0.0M
2021-04-26 5.80 5.87 5.79 5.85 0.0M
2021-04-23 5.77 5.79 5.75 5.79 0.0M
2021-04-22 5.79 5.79 5.77 5.79 0.0M
2021-04-21 5.83 5.83 5.75 5.79 0.0M
2021-04-20 5.96 5.96 5.80 5.80 0.0M
2021-04-19 5.97 5.99 5.95 5.97 0.0M
2021-04-16 5.90 5.95 5.90 5.95 0.0M
2021-04-15 5.93 5.93 5.88 5.88 0.0M
2021-04-14 5.90 5.93 5.90 5.92 0.0M
2021-04-13 5.95 5.96 5.90 5.91 0.0M
2021-04-12 5.89 5.93 5.89 5.93 0.0M
2021-04-09 5.94 5.94 5.93 5.93 0.0M
2021-04-08 5.98 5.98 5.93 5.94 0.0M
2021-04-07 5.92 5.96 5.92 5.95 0.0M
2021-04-06 5.96 5.97 5.93 5.93 0.1M
2021-04-01 5.86 5.91 5.86 5.90 0.0M
2021-03-31 5.92 5.93 5.87 5.87 0.0M
2021-03-30 5.87 5.93 5.87 5.93 0.0M
2021-03-29 5.84 5.85 5.81 5.82 0.0M
2021-03-26 5.87 5.87 5.86 5.87 0.0M
2021-03-25 5.79 5.83 5.77 5.83 0.0M
2021-03-24 5.73 5.83 5.73 5.83 0.0M
2021-03-23 5.77 5.79 5.77 5.79 0.0M
2021-03-22 5.77 5.82 5.77 5.80 0.0M
2021-03-19 5.87 5.89 5.81 5.83 0.0M
2021-03-18 5.88 5.95 5.88 5.93 0.0M
2021-03-17 5.84 5.86 5.83 5.83 0.0M
2021-03-16 5.84 5.87 5.83 5.83 0.0M
2021-03-15 5.88 5.88 5.80 5.80 0.0M
2021-03-12 5.80 5.85 5.79 5.84 0.0M
2021-03-11 5.84 5.84 5.77 5.81 0.0M
2021-03-10 5.83 5.87 5.83 5.84 0.0M
2021-03-09 5.87 5.87 5.83 5.85 0.0M
2021-03-08 5.77 5.88 5.77 5.86 0.0M
2021-03-05 5.73 5.77 5.72 5.72 0.0M
2021-03-04 5.73 5.73 5.71 5.72 0.0M
2021-03-03 5.72 5.76 5.72 5.76 0.0M
2021-03-02 5.61 5.69 5.61 5.67 0.0M
2021-03-01 5.62 5.65 5.62 5.63 0.0M
2021-02-26 5.56 5.62 5.55 5.55 0.0M
2021-02-25 5.67 5.70 5.65 5.65 0.0M
2021-02-24 5.56 5.63 5.56 5.63 0.0M
2021-02-23 5.57 5.57 5.54 5.56 0.0M
2021-02-22 5.50 5.55 5.50 5.55 0.0M
2021-02-19 5.46 5.53 5.46 5.52 0.0M
2021-02-18 5.51 5.51 5.44 5.44 0.0M
2021-02-17 5.55 5.55 5.51 5.51 0.0M
2021-02-16 5.54 5.55 5.52 5.55 0.0M
2021-02-15 5.45 5.52 5.45 5.52 0.0M
2021-02-12 5.34 5.40 5.34 5.40 0.0M
2021-02-11 5.37 5.37 5.34 5.36 0.0M
2021-02-10 5.36 5.37 5.36 5.36 0.0M
2021-02-09 5.32 5.34 5.31 5.34 0.0M
2021-02-08 5.34 5.35 5.33 5.33 0.0M
2021-02-05 5.29 5.34 5.29 5.31 0.0M
2021-02-04 5.21 5.29 5.20 5.29 0.0M
2021-02-03 5.19 5.20 5.18 5.18 0.0M
2021-02-02 5.08 5.17 5.08 5.17 0.0M
2021-02-01 5.02 5.06 5.02 5.04 0.0M
2021-01-29 5.02 5.03 4.99 4.99 0.0M
2021-01-28 5.05 5.12 4.99 5.12 0.0M
2021-01-27 5.14 5.16 5.09 5.09 0.0M
2021-01-26 5.12 5.19 5.12 5.17 0.0M
2021-01-25 5.25 5.25 5.10 5.10 0.0M
2021-01-22 5.23 5.23 5.21 5.22 0.0M
2021-01-21 5.33 5.33 5.29 5.29 0.0M
2021-01-20 5.30 5.31 5.28 5.30 0.0M
2021-01-19 5.35 5.35 5.28 5.28 0.0M
2021-01-18 5.27 5.30 5.27 5.30 0.0M
2021-01-15 5.33 5.35 5.27 5.30 0.0M
2021-01-14 5.34 5.36 5.34 5.36 0.0M
2021-01-13 5.34 5.34 5.31 5.31 0.0M
2021-01-12 5.34 5.35 5.34 5.35 0.0M
2021-01-11 5.32 5.32 5.27 5.30 0.0M
2021-01-08 5.40 5.40 5.35 5.35 0.0M
2021-01-07 5.36 5.38 5.32 5.37 0.1M
2021-01-06 5.19 5.34 5.18 5.34 0.0M
2021-01-05 5.11 5.12 5.09 5.12 0.0M
2021-01-04 5.13 5.16 5.11 5.11 0.0M