iShares MSCI Europe Hlth Care Sctr UCITS ETF EUR A (ESIH.DE)
7.76
+0.10
(+1.24%)
EUR |
GER |
Oct 29, 16:00
ESIH.DE Price : 7.76 for Oct. 29, 2026
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Oct 29, 2026 | 7.684 | 7.82 | 7.682 | 7.76 | 77311.00 |
| Oct 28, 2026 | 7.657 | 7.715 | 7.572 | 7.665 | 103032.0 |
| Oct 27, 2026 | 7.676 | 7.687 | 7.61 | 7.665 | 105746.0 |
| Oct 26, 2026 | 7.641 | 7.679 | 7.623 | 7.635 | 74880.00 |
| Oct 23, 2026 | 7.566 | 7.616 | 7.562 | 7.585 | 391261.0 |
| Oct 22, 2026 | 7.47 | 7.618 | 7.462 | 7.611 | 248609.0 |
| Oct 21, 2026 | 7.42 | 7.486 | 7.408 | 7.469 | 198375.0 |
| Oct 20, 2026 | 7.318 | 7.41 | 7.313 | 7.41 | 140231.0 |
| Oct 19, 2026 | 7.288 | 7.29 | 7.244 | 7.265 | 80950.00 |
| Oct 16, 2026 | 7.264 | 7.292 | 7.26 | 7.292 | 212446.0 |
| Oct 15, 2026 | 7.20 | 7.316 | 7.185 | 7.31 | 46077.00 |
| Oct 14, 2026 | 6.976 | 7.143 | 6.976 | 7.143 | 41175.00 |
| Oct 13, 2026 | 7.107 | 7.13 | 6.981 | 6.982 | 52602.00 |
| Oct 12, 2026 | 6.998 | 7.021 | 6.987 | 7.017 | 47260.00 |
| Oct 09, 2026 | 6.949 | 7.009 | 6.941 | 6.974 | 63722.00 |
| Oct 08, 2026 | 6.932 | 6.934 | 6.856 | 6.856 | 50332.00 |
| Oct 07, 2026 | 6.912 | 7.035 | 6.912 | 7.035 | 146325.0 |
| Oct 06, 2026 | 6.954 | 7.001 | 6.841 | 6.90 | 77288.00 |
| Oct 05, 2026 | 6.883 | 6.945 | 6.848 | 6.861 | 44667.00 |
| Oct 02, 2026 | 6.844 | 6.931 | 6.839 | 6.858 | 57486.00 |
| Oct 01, 2026 | 6.908 | 6.97 | 6.876 | 6.914 | 111320.0 |
| Sep 30, 2026 | 7.014 | 7.058 | 6.96 | 6.964 | 133198.0 |
| Sep 29, 2026 | 7.064 | 7.101 | 6.98 | 6.989 | 357518.0 |
| Sep 28, 2026 | 7.086 | 7.103 | 7.024 | 7.044 | 44299.00 |
| Sep 25, 2026 | 7.027 | 7.069 | 6.994 | 7.026 | 146580.0 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
--
Minimum
--
Maximum
--
Average
--
Median