LSE - Delayed Quote GBP

iShares MSCI Europe Energy Sector UCITS ETF (ESIE.L)

9.93 -0.03 (-0.29%)
At close: April 26 at 2:59 PM GMT+1
Currency in GBP
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 9.95 9.96 9.92 9.93 9.93 2,713
Apr 25, 2024 9.94 9.98 9.89 9.96 9.96 2,165
Apr 24, 2024 10.02 10.04 9.94 9.94 9.94 3,995
Apr 23, 2024 10.03 10.03 9.92 9.97 9.97 3,311
Apr 22, 2024 9.88 9.98 9.88 9.97 9.97 18,806
Apr 19, 2024 9.77 9.81 9.61 9.80 9.80 4,820
Apr 18, 2024 9.86 9.86 9.68 9.78 9.78 12,875
Apr 17, 2024 9.78 9.84 9.77 9.82 9.82 5,441
Apr 16, 2024 9.85 9.88 9.76 9.79 9.79 10,395
Apr 15, 2024 10.06 10.16 9.95 9.97 9.97 113,224
Apr 12, 2024 10.08 10.18 10.00 10.14 10.14 2,168
Apr 11, 2024 10.03 10.05 9.88 9.89 9.89 1,972
Apr 10, 2024 9.93 9.94 9.87 9.92 9.92 6,966
Apr 9, 2024 9.92 9.94 9.84 9.83 9.83 9,114
Apr 8, 2024 9.84 9.87 9.76 9.84 9.84 8,734
Apr 5, 2024 9.75 9.79 9.73 9.76 9.76 15,201
Apr 4, 2024 9.72 9.73 9.68 9.72 9.72 12,118
Apr 3, 2024 9.60 9.71 9.60 9.69 9.69 16,072
Apr 2, 2024 9.48 9.62 9.48 9.60 9.60 107,638
Mar 28, 2024 9.29 9.34 9.26 9.31 9.31 12,610
Mar 27, 2024 9.26 9.30 9.23 9.27 9.27 8,251
Mar 26, 2024 9.36 9.39 9.31 9.34 9.34 4,187
Mar 25, 2024 9.37 9.38 9.29 9.37 9.37 5,656
Mar 22, 2024 9.28 9.33 9.24 9.29 9.29 16,423
Mar 21, 2024 9.26 9.29 9.23 9.27 9.27 2,244
Mar 20, 2024 9.21 9.23 9.18 9.21 9.21 2,253
Mar 19, 2024 9.20 9.25 9.17 9.25 9.25 5,487
Mar 18, 2024 9.15 9.17 9.09 9.13 9.13 20,361
Mar 15, 2024 9.11 9.15 9.10 9.09 9.09 2,753
Mar 14, 2024 9.04 9.12 9.04 9.05 9.05 9,049
Mar 13, 2024 9.04 9.05 8.92 9.04 9.04 3,728
Mar 12, 2024 8.93 8.95 8.89 8.93 8.93 2,293
Mar 11, 2024 8.80 8.81 8.77 8.82 8.82 27,592
Mar 8, 2024 8.89 8.91 8.83 8.83 8.83 5,415
Mar 7, 2024 8.87 8.87 8.82 8.86 8.86 5,399
Mar 6, 2024 8.82 8.92 8.81 8.89 8.89 5,332
Mar 5, 2024 8.68 8.79 8.68 8.77 8.77 3,078
Mar 4, 2024 8.84 8.89 8.76 8.77 8.77 4,208
Mar 1, 2024 8.85 8.85 8.74 8.85 8.85 7,014
Feb 29, 2024 8.75 8.77 8.74 8.75 8.75 48,804
Feb 28, 2024 8.78 8.83 8.74 8.76 8.76 1,955
Feb 27, 2024 8.79 8.86 8.78 8.82 8.82 6,506
Feb 26, 2024 8.78 8.80 8.73 8.79 8.79 18,124
Feb 23, 2024 8.83 8.89 8.79 8.84 8.84 14,411
Feb 22, 2024 8.93 8.94 8.84 8.86 8.86 12,581
Feb 21, 2024 8.78 8.84 8.76 8.84 8.84 33,234
Feb 20, 2024 8.81 8.88 8.76 8.76 8.76 11,983
Feb 19, 2024 8.85 8.89 8.83 8.88 8.88 74,727
Feb 16, 2024 8.85 8.86 8.81 8.83 8.83 35,689
Feb 15, 2024 8.81 8.81 8.66 8.78 8.78 27,786
Feb 14, 2024 8.82 8.88 8.80 8.81 8.81 25,800
Feb 13, 2024 8.81 8.89 8.77 8.81 8.81 22,111
Feb 12, 2024 8.73 8.87 8.73 8.82 8.82 6,552
Feb 9, 2024 8.78 8.84 8.77 8.78 8.78 35,866
Feb 8, 2024 8.70 8.77 8.61 8.73 8.73 36,972
Feb 7, 2024 8.80 8.88 8.74 8.75 8.75 2,490
Feb 6, 2024 8.82 8.93 8.82 8.91 8.91 12,132
Feb 5, 2024 8.77 8.77 8.70 8.74 8.74 5,441
Feb 2, 2024 8.80 8.84 8.76 8.78 8.78 4,957
Feb 1, 2024 8.95 8.98 8.86 8.92 8.92 558
Jan 31, 2024 8.83 8.94 8.83 8.83 8.83 1,245
Jan 30, 2024 8.90 8.93 8.83 8.92 8.92 48,248
Jan 29, 2024 8.90 8.95 8.85 8.88 8.88 199,575
Jan 26, 2024 8.79 8.83 8.72 8.79 8.79 21,358
Jan 25, 2024 8.63 8.73 8.63 8.66 8.66 2,585
Jan 24, 2024 8.57 8.63 8.56 8.61 8.61 3,782
Jan 23, 2024 8.57 8.58 8.54 8.58 8.58 26,296
Jan 22, 2024 8.52 8.55 8.50 8.53 8.53 4,807
Jan 19, 2024 8.66 8.67 8.57 8.58 8.58 2,225
Jan 18, 2024 8.64 8.66 8.58 8.61 8.61 2,601
Jan 17, 2024 8.66 8.72 8.56 8.62 8.62 13,424
Jan 16, 2024 8.85 8.86 8.81 8.81 8.81 11,927
Jan 15, 2024 8.86 8.96 8.81 8.84 8.84 30,369
Jan 12, 2024 8.97 8.97 8.88 8.87 8.87 2,345
Jan 11, 2024 8.87 8.89 8.79 8.79 8.79 458
Jan 10, 2024 8.90 8.92 8.85 8.84 8.84 4,442
Jan 9, 2024 8.99 9.03 8.93 8.92 8.92 4,482
Jan 8, 2024 9.17 9.17 8.96 8.96 8.96 1,363
Jan 5, 2024 9.21 9.28 9.19 9.23 9.23 2,119
Jan 4, 2024 9.29 9.34 9.27 9.28 9.28 9,133
Jan 3, 2024 9.16 9.22 9.12 9.22 9.22 20,659
Jan 2, 2024 9.26 9.26 9.19 9.23 9.23 6,244
Dec 29, 2023 9.05 9.16 9.05 9.16 9.16 1,809
Dec 28, 2023 9.23 9.23 9.10 9.11 9.11 24,280
Dec 27, 2023 9.14 9.79 9.14 9.23 9.23 2,072
Dec 22, 2023 9.16 9.21 9.15 9.17 9.17 4,953
Dec 21, 2023 9.12 9.17 9.08 9.13 9.13 6,760
Dec 20, 2023 9.16 9.20 9.13 9.17 9.17 1,829
Dec 19, 2023 9.02 9.06 9.01 9.05 9.05 10,457
Dec 18, 2023 8.99 9.13 8.97 9.09 9.09 5,468
Dec 15, 2023 8.93 9.14 8.93 8.93 8.93 6,390
Dec 14, 2023 9.03 9.07 9.00 9.04 9.04 137,048
Dec 13, 2023 8.92 8.96 8.88 8.94 8.94 17,240
Dec 12, 2023 9.08 9.08 8.94 8.94 8.94 1,710
Dec 11, 2023 8.99 9.07 8.97 8.99 8.99 3,182
Dec 8, 2023 8.94 9.06 8.94 9.06 9.06 35,722
Dec 7, 2023 8.90 8.94 8.89 8.92 8.92 11,090
Dec 6, 2023 9.02 9.07 8.98 8.94 8.94 2,324
Dec 5, 2023 9.10 9.10 9.03 9.05 9.05 4,217
Dec 4, 2023 9.07 9.08 8.99 9.04 9.04 1,601
Dec 1, 2023 9.25 9.27 9.18 9.20 9.20 7,793
Nov 30, 2023 9.31 9.35 9.19 9.18 9.18 6,580
Nov 29, 2023 9.18 9.24 9.13 9.15 9.15 13,354
Nov 28, 2023 9.25 9.30 9.23 9.27 9.27 81,655
Nov 27, 2023 9.23 9.31 9.21 9.25 9.25 1,752
Nov 24, 2023 9.32 9.33 9.25 9.31 9.31 740
Nov 23, 2023 9.28 9.28 9.22 9.29 9.29 17,264
Nov 22, 2023 9.19 9.29 9.09 9.16 9.16 36,882
Nov 21, 2023 9.30 9.37 9.29 9.33 9.33 7,107
Nov 20, 2023 9.39 9.43 9.34 9.42 9.42 4,434
Nov 17, 2023 9.17 9.32 9.15 9.30 9.30 20,441
Nov 16, 2023 9.36 9.36 9.13 9.13 9.13 4,456
Nov 15, 2023 9.38 9.39 9.29 9.37 9.37 6,134
Nov 14, 2023 9.32 9.34 9.28 9.31 9.31 13,438
Nov 13, 2023 9.30 9.41 9.29 9.40 9.40 2,731
Nov 10, 2023 9.27 9.35 9.27 9.28 9.28 3,177
Nov 9, 2023 9.13 9.22 9.07 9.21 9.21 4,141
Nov 8, 2023 9.16 9.17 9.13 9.12 9.12 4,947
Nov 7, 2023 9.30 9.30 9.19 9.18 9.18 7,994
Nov 6, 2023 9.36 9.43 9.35 9.41 9.41 7,074
Nov 3, 2023 9.57 9.57 9.28 9.32 9.32 6,667
Nov 2, 2023 9.44 9.63 9.42 9.64 9.64 12,733
Nov 1, 2023 9.34 9.46 9.30 9.39 9.39 47,962
Oct 31, 2023 9.56 9.56 9.38 9.39 9.39 14,135
Oct 30, 2023 9.61 9.64 9.49 9.54 9.54 23,457
Oct 27, 2023 9.57 9.73 9.56 9.55 9.55 12,107
Oct 26, 2023 9.55 9.58 9.48 9.50 9.50 91,478
Oct 25, 2023 9.50 9.59 9.50 9.54 9.54 3,463
Oct 24, 2023 9.53 9.62 9.53 9.52 9.52 5,294
Oct 23, 2023 9.51 9.62 9.51 9.55 9.55 10,265
Oct 20, 2023 9.75 9.83 9.63 9.65 9.65 17,210
Oct 19, 2023 9.81 9.84 9.67 9.70 9.70 38,501
Oct 18, 2023 9.80 9.87 9.79 9.78 9.78 13,251
Oct 17, 2023 9.70 9.80 9.70 9.78 9.78 57,033
Oct 16, 2023 9.77 9.79 9.73 9.72 9.72 16,733
Oct 13, 2023 9.63 9.70 9.60 9.67 9.67 84,478
Oct 12, 2023 9.53 9.55 9.51 9.53 9.53 3,452
Oct 11, 2023 9.37 9.57 9.37 9.37 9.37 19,495
Oct 10, 2023 9.35 9.45 9.35 9.45 9.45 3,250
Oct 9, 2023 9.31 9.39 9.30 9.37 9.37 5,488
Oct 6, 2023 9.06 9.11 9.03 9.13 9.13 2,674
Oct 5, 2023 8.93 9.01 8.90 9.00 9.00 6,094
Oct 4, 2023 9.24 9.25 8.95 9.01 9.01 24,202
Oct 3, 2023 9.28 9.35 9.23 9.24 9.24 11,123
Oct 2, 2023 9.46 9.50 9.28 9.30 9.30 7,422
Sep 29, 2023 9.59 9.59 9.45 9.48 9.48 9,061
Sep 28, 2023 9.59 9.67 9.54 9.61 9.61 7,087
Sep 27, 2023 9.45 9.54 9.45 9.52 9.52 6,675
Sep 26, 2023 9.39 9.44 9.35 9.41 9.41 3,869
Sep 25, 2023 9.45 9.48 9.38 9.42 9.42 5,744
Sep 22, 2023 9.42 9.48 9.35 9.44 9.44 12,428
Sep 21, 2023 9.35 9.47 9.26 9.40 9.40 15,604
Sep 20, 2023 9.39 9.46 9.30 9.43 9.43 15,519
Sep 19, 2023 9.44 9.47 9.43 9.46 9.46 24,565
Sep 18, 2023 9.35 9.38 9.33 9.35 9.35 36,509
Sep 15, 2023 9.35 9.42 9.35 9.38 9.38 11,115
Sep 14, 2023 9.29 9.35 9.23 9.36 9.36 27,394
Sep 13, 2023 9.23 9.26 9.13 9.15 9.15 12,129
Sep 12, 2023 9.13 9.23 9.10 9.21 9.21 52,624
Sep 11, 2023 9.11 9.18 9.06 9.16 9.16 1,526
Sep 8, 2023 9.02 9.10 8.97 9.09 9.09 17,541
Sep 7, 2023 8.99 9.05 8.99 9.03 9.03 5,241
Sep 6, 2023 8.97 9.07 8.96 9.00 9.00 108,277
Sep 5, 2023 8.90 9.03 8.80 8.96 8.96 16,612
Sep 4, 2023 8.90 8.91 8.84 8.84 8.84 343,251
Sep 1, 2023 8.72 8.90 8.72 8.86 8.86 13,110
Aug 31, 2023 8.69 8.76 8.69 8.71 8.71 18,104
Aug 30, 2023 8.72 8.77 8.72 8.73 8.73 51,647
Aug 29, 2023 8.72 8.74 8.63 8.71 8.71 158,561
Aug 25, 2023 8.58 8.61 8.54 8.57 8.57 130,109
Aug 24, 2023 8.53 8.55 8.47 8.53 8.53 36,828
Aug 23, 2023 8.50 8.57 8.42 8.47 8.47 2,378
Aug 22, 2023 8.55 8.60 8.54 8.56 8.56 3,750
Aug 21, 2023 8.49 8.65 8.49 8.55 8.55 9,591
Aug 18, 2023 8.47 8.47 8.38 8.48 8.48 2,963
Aug 17, 2023 8.45 8.51 8.45 8.48 8.48 1,898
Aug 16, 2023 8.46 8.49 8.41 8.45 8.45 6,308
Aug 15, 2023 8.60 8.62 8.49 8.48 8.48 4,503
Aug 14, 2023 8.60 8.62 8.56 8.57 8.57 5,774
Aug 11, 2023 8.66 8.67 8.60 8.66 8.66 88,363
Aug 10, 2023 8.75 8.76 8.72 8.74 8.74 20,641
Aug 9, 2023 8.46 8.68 8.46 8.65 8.65 13,656
Aug 8, 2023 8.44 8.44 8.29 8.40 8.40 5,576
Aug 7, 2023 8.44 8.49 8.41 8.45 8.45 339
Aug 4, 2023 8.41 8.49 8.39 8.50 8.50 4,732
Aug 3, 2023 8.16 8.29 8.14 8.32 8.32 8,239
Aug 2, 2023 8.34 8.39 8.25 8.23 8.23 11,351
Aug 1, 2023 8.45 8.52 8.37 8.38 8.38 7,743
Jul 31, 2023 8.35 8.45 8.31 8.44 8.44 9,353
Jul 28, 2023 8.33 8.34 8.27 8.33 8.33 9,794
Jul 27, 2023 8.36 8.40 8.32 8.35 8.35 27,552
Jul 26, 2023 8.42 8.45 8.35 8.41 8.41 5,095
Jul 25, 2023 8.59 8.59 8.46 8.49 8.49 761
Jul 24, 2023 8.41 8.59 8.41 8.58 8.58 69,834
Jul 21, 2023 8.42 8.48 8.41 8.47 8.47 18,614
Jul 20, 2023 8.37 8.45 8.34 8.40 8.40 20,761
Jul 19, 2023 8.21 8.31 8.14 8.31 8.31 45,527
Jul 18, 2023 8.01 8.11 8.01 8.13 8.13 2,010
Jul 17, 2023 8.10 8.10 8.01 8.04 8.04 23,649
Jul 14, 2023 8.13 8.17 8.02 8.05 8.05 27,301
Jul 13, 2023 8.21 8.30 8.21 8.21 8.21 7,757
Jul 12, 2023 8.14 8.27 8.14 8.23 8.23 527
Jul 11, 2023 8.03 8.06 8.00 8.09 8.09 1,002
Jul 10, 2023 8.03 8.11 8.01 8.02 8.02 31,550
Jul 7, 2023 7.97 8.01 7.89 7.95 7.95 3,655
Jul 6, 2023 8.05 8.07 7.93 7.91 7.91 2,846
Jul 5, 2023 8.23 8.29 8.16 8.15 8.15 3,207
Jul 4, 2023 8.25 8.31 8.25 8.29 8.29 2,449
Jul 3, 2023 8.30 8.33 8.22 8.28 8.28 5,524
Jun 30, 2023 8.10 8.18 8.10 8.13 8.13 1,796
Jun 29, 2023 8.08 8.10 8.03 8.06 8.06 1,088
Jun 28, 2023 8.00 8.07 7.97 8.05 8.05 7,870
Jun 27, 2023 8.05 8.12 7.93 8.01 8.01 5,514
Jun 26, 2023 7.94 8.10 7.90 8.07 8.07 12,878
Jun 23, 2023 7.99 8.02 7.97 7.96 7.96 10,922
Jun 22, 2023 8.13 8.15 8.09 8.09 8.09 3,659
Jun 21, 2023 8.19 8.21 8.09 8.23 8.23 6,594
Jun 20, 2023 8.06 8.19 8.05 8.06 8.06 558
Jun 19, 2023 8.15 8.22 8.13 8.18 8.18 5,257
Jun 16, 2023 8.22 8.24 8.18 8.18 8.18 6,578
Jun 15, 2023 8.13 8.22 8.13 8.22 8.22 1,019
Jun 14, 2023 8.19 8.27 8.17 8.17 8.17 72,664
Jun 13, 2023 8.12 8.26 8.12 8.21 8.21 102,878
Jun 12, 2023 8.13 8.14 8.08 8.09 8.09 5,013
Jun 9, 2023 8.17 8.21 8.13 8.17 8.17 381
Jun 8, 2023 8.24 8.24 8.19 8.21 8.21 1,471
Jun 7, 2023 8.06 8.14 8.04 8.17 8.17 1,817
Jun 6, 2023 8.02 8.05 8.00 8.09 8.09 2,660
Jun 5, 2023 8.18 8.30 8.18 8.16 8.16 3,868
Jun 2, 2023 8.02 8.14 8.02 8.15 8.15 8,868
Jun 1, 2023 7.86 7.93 7.83 7.94 7.94 7,464
May 31, 2023 7.81 7.99 7.81 7.83 7.83 4,608
May 30, 2023 8.14 8.24 8.01 8.01 8.01 9,403
May 26, 2023 8.18 8.24 8.18 8.25 8.25 8,384
May 25, 2023 8.25 8.38 8.19 8.21 8.21 3,029
May 24, 2023 8.38 8.44 8.36 8.42 8.42 1,841
May 23, 2023 8.46 8.47 8.33 8.45 8.45 11,079
May 22, 2023 8.34 8.37 8.34 8.36 8.36 4,482
May 19, 2023 8.42 8.45 8.40 8.38 8.38 7,674
May 18, 2023 8.39 8.43 8.33 8.35 8.35 5,573
May 17, 2023 8.27 8.32 8.27 8.30 8.30 19,380
May 16, 2023 8.33 8.36 8.27 8.28 8.28 21,007
May 15, 2023 8.34 8.36 8.32 8.36 8.36 1,587
May 12, 2023 8.37 8.39 8.24 8.36 8.36 7,341
May 11, 2023 8.39 8.39 8.20 8.27 8.27 3,834
May 10, 2023 8.31 8.43 8.31 8.35 8.35 1,608
May 9, 2023 8.37 8.39 8.31 8.30 8.30 11,663
May 5, 2023 8.35 8.41 8.32 8.41 8.41 1,524
May 4, 2023 8.34 8.34 8.22 8.19 8.19 4,449
May 3, 2023 8.18 8.36 8.18 8.20 8.20 15,261
May 2, 2023 8.31 8.66 8.29 8.29 8.29 4,777
Apr 28, 2023 8.50 8.70 8.46 8.71 8.71 23,395
Apr 27, 2023 8.60 8.67 8.54 8.56 8.56 19,037
Apr 26, 2023 8.73 8.76 8.64 8.73 8.73 26,169

Related Tickers