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
2024-12-30 9.83 9.90 9.83 9.87 0.0M
2024-12-27 9.80 9.90 9.80 9.90 0.0M
2024-12-23 9.78 9.80 9.74 9.77 0.0M
2024-12-20 9.75 9.79 9.66 9.79 0.0M
2024-12-19 9.83 9.86 9.79 9.83 0.0M
2024-12-18 9.93 10.00 9.93 9.97 0.0M
2024-12-17 10.02 10.02 9.92 9.92 0.0M
2024-12-16 10.04 10.06 10.01 10.02 0.1M
2024-12-13 9.99 10.04 9.99 10.02 0.0M
2024-12-12 10.02 10.02 9.98 9.98 0.0M
2024-12-11 10.00 10.03 9.97 10.00 0.0M
2024-12-10 10.00 10.00 9.95 9.95 0.0M
2024-12-09 10.07 10.07 10.00 10.00 0.0M
2024-12-06 10.04 10.07 9.98 9.98 0.0M
2024-12-05 9.91 10.03 9.91 10.01 0.0M
2024-12-04 9.86 9.90 9.86 9.89 0.0M
2024-12-03 9.83 9.88 9.82 9.83 0.0M
2024-12-02 9.72 9.83 9.71 9.78 0.0M
2024-11-29 9.68 9.75 9.67 9.75 0.0M
2024-11-28 9.66 9.71 9.65 9.69 0.0M
2024-11-27 9.62 9.63 9.58 9.61 0.0M
2024-11-26 9.69 9.70 9.65 9.65 0.0M
2024-11-25 9.77 9.77 9.67 9.73 0.0M
2024-11-22 9.81 9.81 9.63 9.71 0.1M
2024-11-21 9.70 9.74 9.62 9.71 0.0M
2024-11-20 9.73 9.73 9.65 9.67 0.0M
2024-11-19 9.77 9.79 9.55 9.66 0.0M
2024-11-18 9.71 9.77 9.70 9.77 0.0M
2024-11-15 9.63 9.71 9.61 9.68 0.0M
2024-11-14 9.58 9.65 9.58 9.63 0.0M
2024-11-13 9.50 9.57 9.47 9.54 0.1M
2024-11-12 9.63 9.66 9.52 9.52 0.0M
2024-11-11 9.68 9.74 9.68 9.72 0.0M
2024-11-08 9.68 9.68 9.57 9.58 0.0M
2024-11-07 9.77 9.77 9.70 9.71 0.0M
2024-11-06 9.80 9.87 9.67 9.68 0.0M
2024-11-05 9.66 9.73 9.66 9.71 0.0M
2024-11-04 9.67 9.69 9.64 9.65 0.0M
2024-11-01 9.54 9.68 9.54 9.65 0.0M
2024-10-31 9.51 9.57 9.50 9.50 0.0M
2024-10-30 9.66 9.66 9.58 9.58 0.0M
2024-10-29 9.76 9.78 9.68 9.68 0.0M
2024-10-28 9.64 9.70 9.60 9.70 0.0M
2024-10-25 9.68 9.69 9.61 9.64 0.0M
2024-10-24 9.67 9.71 9.66 9.66 0.0M
2024-10-23 9.73 9.73 9.65 9.67 0.0M
2024-10-22 9.71 9.73 9.63 9.70 0.0M
2024-10-21 9.80 9.80 9.73 9.73 0.0M
2024-10-18 9.78 9.82 9.78 9.81 0.0M
2024-10-17 9.73 9.81 9.73 9.78 0.0M
2024-10-16 9.70 9.71 9.63 9.71 0.0M
2024-10-15 9.71 9.71 9.67 9.69 0.0M
2024-10-14 9.61 9.67 9.61 9.67 0.1M
2024-10-11 9.58 9.61 9.54 9.61 0.0M
2024-10-10 9.57 9.58 9.54 9.56 0.0M
2024-10-09 9.45 9.52 9.44 9.52 0.0M
2024-10-08 9.46 9.50 9.42 9.47 0.0M
2024-10-07 9.55 9.57 9.50 9.53 0.0M
2024-10-04 9.39 9.52 9.39 9.49 0.0M
2024-10-03 9.45 9.45 9.37 9.39 0.0M
2024-10-02 9.47 9.50 9.42 9.44 0.0M
2024-10-01 9.58 9.58 9.42 9.45 0.0M
2024-09-30 9.66 9.66 9.58 9.58 0.0M
2024-09-27 9.67 9.70 9.63 9.68 0.0M
2024-09-26 9.59 9.67 9.59 9.66 0.0M
2024-09-25 9.51 9.56 9.50 9.50 0.0M
2024-09-24 9.57 9.60 9.53 9.58 0.0M
2024-09-23 9.52 9.53 9.45 9.51 0.0M
2024-09-20 9.57 9.58 9.52 9.53 0.0M
2024-09-19 9.53 9.56 9.49 9.56 0.0M
2024-09-18 9.47 9.47 9.40 9.40 0.0M
2024-09-17 9.45 9.50 9.45 9.46 0.0M
2024-09-16 9.37 9.41 9.36 9.39 0.0M
2024-09-13 9.32 9.41 9.32 9.41 0.0M
2024-09-12 9.31 9.35 9.24 9.29 0.0M
2024-09-11 9.27 9.28 9.17 9.21 0.0M
2024-09-10 9.28 9.34 9.18 9.18 0.0M
2024-09-09 9.24 9.30 9.23 9.29 0.0M
2024-09-06 9.27 9.31 9.17 9.19 0.1M
2024-09-05 9.24 9.35 9.24 9.30 0.0M
2024-09-04 9.19 9.30 9.19 9.25 0.0M
2024-09-03 9.42 9.42 9.28 9.30 0.0M
2024-09-02 9.43 9.43 9.38 9.41 0.0M
2024-08-30 9.41 9.43 9.41 9.41 0.0M
2024-08-29 9.38 9.42 9.38 9.39 0.0M
2024-08-28 9.35 9.37 9.33 9.35 0.0M
2024-08-27 9.29 9.35 9.29 9.35 0.1M
2024-08-26 9.29 9.30 9.26 9.30 0.0M
2024-08-23 9.23 9.29 9.23 9.28 0.0M
2024-08-22 9.17 9.20 9.16 9.20 0.0M
2024-08-21 9.13 9.16 9.12 9.14 0.0M
2024-08-20 9.20 9.20 9.12 9.14 0.0M
2024-08-19 9.11 9.20 9.11 9.18 0.1M
2024-08-16 9.08 9.13 9.07 9.11 0.0M
2024-08-15 8.95 9.07 8.92 9.06 0.0M
2024-08-14 8.87 8.90 8.85 8.90 0.0M
2024-08-13 8.82 8.82 8.77 8.82 0.0M
2024-08-12 8.79 8.83 8.76 8.77 0.0M
2024-08-09 8.70 8.79 8.70 8.74 0.0M
2024-08-08 8.64 8.71 8.56 8.70 0.0M
2024-08-07 8.58 8.72 8.58 8.71 0.1M
2024-08-06 8.61 8.61 8.43 8.50 0.1M
2024-08-05 8.36 8.51 7.99 8.51 0.1M
2024-08-02 8.91 8.91 8.67 8.68 0.0M
2024-08-01 9.27 9.27 9.01 9.02 0.0M
2024-07-31 9.35 9.35 9.24 9.29 0.0M
2024-07-30 9.21 9.30 9.21 9.27 0.0M
2024-07-29 9.27 9.29 9.17 9.17 0.0M
2024-07-26 9.17 9.22 9.16 9.21 0.0M
2024-07-25 9.09 9.18 9.05 9.18 0.1M
2024-07-24 9.22 9.24 9.16 9.21 0.0M
2024-07-23 9.26 9.28 9.23 9.26 0.0M
2024-07-22 9.16 9.26 9.15 9.23 0.0M
2024-07-19 9.14 9.15 9.13 9.13 0.0M
2024-07-18 9.22 9.25 9.21 9.21 0.0M
2024-07-17 9.14 9.21 9.13 9.18 0.0M
2024-07-16 9.13 9.16 9.10 9.14 0.0M
2024-07-15 9.17 9.20 9.16 9.18 0.0M
2024-07-12 9.19 9.23 9.17 9.23 0.0M
2024-07-11 9.16 9.18 9.15 9.18 0.0M
2024-07-10 9.05 9.11 9.04 9.11 0.0M
2024-07-09 9.07 9.09 9.01 9.02 0.0M
2024-07-08 9.08 9.18 9.08 9.10 0.0M
2024-07-05 9.14 9.15 9.08 9.09 0.0M
2024-07-04 9.11 9.17 9.11 9.14 0.0M
2024-07-03 9.02 9.09 9.01 9.06 0.0M
2024-07-02 9.03 9.03 8.94 8.99 0.0M
2024-07-01 9.14 9.14 9.04 9.09 0.0M
2024-06-28 9.02 9.04 8.94 8.96 0.1M
2024-06-27 9.00 9.01 8.97 8.97 0.0M
2024-06-26 9.07 9.08 8.96 9.01 0.4M
2024-06-25 9.11 9.12 9.01 9.01 0.1M
2024-06-24 9.01 9.14 8.99 9.10 0.1M
2024-06-21 9.09 9.09 8.96 8.96 0.1M
2024-06-20 9.02 9.10 9.02 9.08 0.0M
2024-06-19 9.02 9.05 8.99 9.00 0.0M
2024-06-18 9.00 9.01 8.96 8.97 0.1M
2024-06-17 8.91 8.94 8.85 8.93 0.0M
2024-06-14 8.93 8.93 8.77 8.83 0.1M
2024-06-13 9.09 9.09 8.92 8.95 0.1M
2024-06-12 9.05 9.15 9.05 9.12 0.0M
2024-06-11 9.17 9.18 8.99 9.01 0.0M
2024-06-10 9.16 9.17 9.13 9.16 0.0M
2024-06-07 9.27 9.27 9.18 9.25 0.0M
2024-06-06 9.15 9.25 9.15 9.24 0.0M
2024-06-05 9.17 9.20 9.12 9.15 0.0M
2024-06-04 9.24 9.24 9.09 9.12 0.0M
2024-06-03 9.31 9.31 9.25 9.27 0.0M
2024-05-31 9.19 9.22 9.19 9.22 0.0M
2024-05-30 9.08 9.17 9.08 9.17 0.0M
2024-05-29 9.18 9.18 9.05 9.06 0.0M
2024-05-28 9.23 9.23 9.16 9.18 0.0M
2024-05-27 9.20 9.22 9.17 9.22 0.0M
2024-05-24 9.09 9.20 9.09 9.17 0.0M
2024-05-23 9.20 9.21 9.17 9.17 0.0M
2024-05-22 9.22 9.23 9.17 9.17 0.0M
2024-05-21 9.20 9.20 9.16 9.19 0.0M
2024-05-20 9.24 9.24 9.21 9.21 0.0M
2024-05-17 9.19 9.23 9.15 9.23 0.0M
2024-05-16 9.19 9.19 9.15 9.16 0.0M
2024-05-15 9.15 9.16 9.13 9.16 0.0M
2024-05-14 9.08 9.12 9.05 9.12 0.1M
2024-05-13 9.08 9.09 9.06 9.08 0.0M
2024-05-10 9.02 9.08 9.01 9.08 0.0M
2024-05-09 8.99 8.99 8.95 8.99 0.0M
2024-05-08 8.99 8.99 8.96 8.98 0.0M
2024-05-07 8.87 8.97 8.87 8.97 0.0M
2024-05-06 8.71 8.80 8.71 8.80 0.0M
2024-05-03 8.75 8.77 8.69 8.71 0.0M
2024-05-02 8.76 8.76 8.71 8.73 0.0M
2024-04-30 8.76 8.76 8.65 8.65 0.1M
2024-04-29 8.78 8.78 8.71 8.73 0.0M
2024-04-26 8.70 8.73 8.68 8.68 0.0M
2024-04-25 8.71 8.71 8.61 8.61 0.0M
2024-04-24 8.79 8.79 8.67 8.69 0.0M
2024-04-23 8.70 8.81 8.70 8.79 0.0M
2024-04-22 8.66 8.67 8.60 8.64 0.0M
2024-04-19 8.49 8.58 8.48 8.54 0.0M
2024-04-18 8.54 8.57 8.52 8.57 0.0M
2024-04-17 8.48 8.56 8.47 8.51 0.1M
2024-04-16 8.49 8.49 8.42 8.43 0.0M
2024-04-15 8.65 8.68 8.61 8.62 0.0M
2024-04-12 8.65 8.68 8.57 8.57 0.0M
2024-04-11 8.67 8.69 8.53 8.59 0.1M
2024-04-10 8.72 8.74 8.63 8.71 0.1M
2024-04-09 8.76 8.76 8.67 8.67 0.0M
2024-04-08 8.72 8.77 8.71 8.76 0.0M
2024-04-05 8.71 8.71 8.66 8.71 0.0M
2024-04-04 8.78 8.81 8.78 8.80 0.0M
2024-04-03 8.74 8.76 8.71 8.76 0.0M
2024-04-02 8.80 8.84 8.68 8.71 0.0M
2024-03-28 8.73 8.75 8.72 8.74 0.1M
2024-03-27 8.71 8.73 8.69 8.71 0.0M
2024-03-26 8.67 8.72 8.67 8.72 0.0M
2024-03-25 8.64 8.67 8.62 8.67 0.0M
2024-03-22 8.63 8.67 8.63 8.66 0.0M
2024-03-21 8.59 8.64 8.57 8.63 0.0M
2024-03-20 8.53 8.53 8.49 8.53 0.0M
2024-03-19 8.46 8.53 8.46 8.53 0.7M
2024-03-18 8.47 8.49 8.47 8.47 0.0M
2024-03-15 8.45 8.50 8.45 8.47 0.0M
2024-03-14 8.45 8.46 8.40 8.43 0.0M
2024-03-13 8.46 8.50 8.45 8.45 0.1M
2024-03-12 8.35 8.47 8.35 8.45 0.0M
2024-03-11 8.27 8.32 8.27 8.32 0.0M
2024-03-08 8.32 8.35 8.32 8.33 0.0M
2024-03-07 8.24 8.30 8.24 8.28 0.2M
2024-03-06 8.19 8.24 8.19 8.24 0.0M
2024-03-05 8.14 8.19 8.13 8.19 0.0M
2024-03-04 8.15 8.18 8.14 8.18 0.0M
2024-03-01 8.17 8.19 8.16 8.16 0.0M
2024-02-29 8.12 8.16 8.11 8.12 0.0M
2024-02-28 8.10 8.11 8.09 8.10 0.0M
2024-02-27 8.07 8.10 8.06 8.10 0.0M
2024-02-26 8.08 8.09 8.06 8.07 0.0M
2024-02-23 8.05 8.08 8.05 8.08 0.0M
2024-02-22 8.06 8.07 8.01 8.03 0.0M
2024-02-21 8.00 8.00 7.94 7.96 2.3M
2024-02-20 7.98 8.02 7.98 8.02 0.0M
2024-02-19 7.97 8.00 7.96 8.00 0.0M
2024-02-16 7.95 7.99 7.95 7.98 0.0M
2024-02-15 7.91 7.91 7.88 7.91 0.0M
2024-02-14 7.85 7.90 7.85 7.87 0.0M
2024-02-13 7.87 7.89 7.83 7.85 0.0M
2024-02-12 7.83 7.90 7.81 7.90 0.2M
2024-02-09 7.82 7.82 7.78 7.80 0.0M
2024-02-08 7.84 7.86 7.82 7.82 0.0M
2024-02-07 7.90 7.90 7.82 7.82 0.0M
2024-02-06 7.90 7.90 7.87 7.89 0.1M
2024-02-05 7.91 7.93 7.86 7.87 0.0M
2024-02-02 7.88 7.92 7.88 7.91 0.0M
2024-02-01 7.90 7.94 7.83 7.83 0.0M
2024-01-31 8.00 8.02 7.96 7.96 0.1M
2024-01-30 7.92 7.97 7.92 7.97 0.0M
2024-01-29 7.94 7.94 7.89 7.91 0.0M
2024-01-26 7.89 7.95 7.88 7.92 0.0M
2024-01-25 7.85 7.91 7.85 7.86 0.0M
2024-01-24 7.84 7.88 7.84 7.88 0.0M
2024-01-23 7.84 7.84 7.80 7.81 0.0M
2024-01-22 7.78 7.85 7.78 7.83 0.0M
2024-01-19 7.77 7.78 7.72 7.72 0.0M
2024-01-18 7.70 7.76 7.70 7.73 0.0M
2024-01-17 7.68 7.69 7.61 7.69 0.0M
2024-01-16 7.72 7.77 7.71 7.77 0.1M
2024-01-15 7.85 7.85 7.78 7.79 0.0M
2024-01-12 7.82 7.85 7.81 7.82 0.0M
2024-01-11 7.91 7.92 7.76 7.76 0.0M
2024-01-10 7.89 7.92 7.88 7.88 0.0M
2024-01-09 7.96 7.96 7.88 7.91 0.1M
2024-01-08 7.92 7.97 7.89 7.95 0.0M
2024-01-05 7.88 7.95 7.85 7.91 0.0M
2024-01-04 7.83 7.93 7.83 7.92 0.0M
2024-01-03 7.91 7.91 7.81 7.82 0.3M
2024-01-02 7.93 7.95 7.88 7.89 0.0M