Unlock stock picks and a broker-level newsfeed that powers Wall Street.

XETRA - Delayed Quote EUR

iShares MSCI Europe Health Care Sector UCITS ETF (ESIH.DE)

6.57
+0.09
+(1.42%)
At close: 5:19:00 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 2, 20256.546.606.516.576.57130,164
Apr 30, 20256.436.516.426.486.48118,813
Apr 29, 20256.316.396.296.396.39129,540
Apr 28, 20256.266.336.256.316.3159,504
Apr 25, 20256.266.266.216.246.2422,776
Apr 24, 20256.156.266.156.246.2476,161
Apr 23, 20256.166.226.146.206.2057,852
Apr 22, 20256.076.085.986.086.08142,801
Apr 17, 20256.106.126.036.076.07250,540
Apr 16, 20256.156.166.106.166.1637,139
Apr 15, 20256.176.206.146.206.2067,078
Apr 14, 20256.066.146.036.136.1327,925
Apr 11, 20255.975.975.855.955.95119,107
Apr 10, 20256.166.175.875.885.8834,017
Apr 9, 20255.865.885.695.725.72153,909
Apr 8, 20256.046.165.996.106.1082,402
Apr 7, 20256.186.205.885.995.9990,264
Apr 4, 20256.476.496.246.256.2585,194
Apr 3, 20256.576.636.526.556.55170,755
Apr 2, 20256.646.646.566.616.6185,252
Apr 1, 20256.796.806.716.756.7558,669
Mar 31, 20256.746.746.666.706.7086,271
Mar 28, 20256.796.826.776.796.7937,378
Mar 27, 20256.726.776.726.766.7638,172
Mar 26, 20256.846.866.756.776.7762,166
Mar 25, 20256.926.966.896.896.8970,003
Mar 24, 20256.926.926.856.896.8957,640
Mar 21, 20256.986.986.946.956.9524,672
Mar 20, 20256.987.016.986.996.9925,465
Mar 19, 20256.997.006.966.986.9826,625
Mar 18, 20257.017.066.997.017.0129,337
Mar 17, 20256.937.016.937.017.0148,802
Mar 14, 20256.896.906.826.896.8920,168
Mar 13, 20256.866.916.856.866.8631,270
Mar 12, 20256.866.886.796.856.8578,887
Mar 11, 20256.997.006.796.836.83120,363
Mar 10, 20257.167.187.007.017.0158,356
Mar 7, 20257.137.167.107.167.1633,189
Mar 6, 20257.217.217.107.157.1518,483
Mar 5, 20257.267.277.237.267.2663,003
Mar 4, 20257.307.367.277.297.2966,120
Mar 3, 20257.297.337.267.307.3054,583
Feb 28, 20257.247.267.227.267.2639,309
Feb 27, 20257.217.297.217.297.2990,313
Feb 26, 20257.307.307.257.277.27182,656
Feb 25, 20257.287.347.287.297.29379,682
Feb 24, 20257.257.267.207.247.24112,606
Feb 21, 20257.107.227.107.227.22136,615
Feb 20, 20257.077.107.067.107.1015,879
Feb 19, 20257.097.127.087.127.1249,323
Feb 18, 20257.077.117.047.107.1050,972
Feb 17, 20257.047.087.037.087.0830,196
Feb 14, 20257.097.107.017.037.0311,582
Feb 13, 20257.127.157.087.157.1536,568
Feb 12, 20257.077.087.017.077.0735,957
Feb 11, 20257.137.137.067.067.06231,006
Feb 10, 20257.127.167.127.157.15106,335
Feb 7, 20257.137.187.117.117.11158,457
Feb 6, 20257.197.227.167.177.17154,106
Feb 5, 20257.067.157.047.157.1527,900
Feb 4, 20257.007.036.946.996.9951,041
Feb 3, 20256.997.066.997.067.0655,485
Jan 31, 20257.077.097.047.047.0456,123
Jan 30, 20256.967.046.967.017.01117,529
Jan 29, 20256.977.016.966.976.97121,078
Jan 28, 20256.957.016.956.956.9551,321
Jan 27, 20256.896.946.866.946.9459,494
Jan 24, 20256.806.956.766.836.83119,114
Jan 23, 20256.786.816.766.796.798,027
Jan 22, 20256.796.816.756.766.769,983
Jan 21, 20256.646.726.646.706.70183,755
Jan 20, 20256.686.696.636.636.6351,722
Jan 17, 20256.746.756.676.676.6758,693
Jan 16, 20256.706.746.686.746.7445,559
Jan 15, 20256.596.706.596.706.7038,499
Jan 14, 20256.716.746.586.586.5883,694
Jan 13, 20256.746.746.706.706.7050,708
Jan 10, 20256.806.816.786.806.8025,714
Jan 9, 20256.746.816.746.806.808,041
Jan 8, 20256.716.756.696.746.7459,179
Jan 7, 20256.606.696.606.676.6742,346
Jan 6, 20256.656.656.606.646.64183,632
Jan 3, 20256.676.676.636.656.6591,284
Jan 2, 20256.636.716.616.716.7164,170
Dec 30, 20246.616.616.586.596.5919,903
Dec 27, 20246.626.626.596.626.6222,335
Dec 23, 20246.536.626.536.556.5557,355
Dec 20, 20246.716.726.286.476.471,016,137
Dec 19, 20246.846.846.736.756.7587,491
Dec 18, 20246.886.896.866.896.8924,107
Dec 17, 20246.816.906.806.886.8866,781
Dec 16, 20246.856.906.816.906.90125,594
Dec 13, 20246.886.886.796.806.8033,052
Dec 12, 20246.956.956.916.956.9532,788
Dec 11, 20246.906.956.906.956.9554,477
Dec 10, 20246.997.016.926.926.9255,106
Dec 9, 20246.996.996.936.976.9733,055
Dec 6, 20246.926.986.926.966.961,158,669
Dec 5, 20246.926.936.886.936.9315,871
Dec 4, 20246.946.946.906.926.9244,143
Dec 3, 20246.966.996.956.996.9925,235
Dec 2, 20246.936.956.916.946.9453,613
Nov 29, 20246.866.916.856.916.91252,311
Nov 28, 20246.906.916.866.886.885,745
Nov 27, 20246.896.896.846.846.8497,808
Nov 26, 20246.866.916.836.886.8882,908
Nov 25, 20246.886.916.866.866.86136,845
Nov 22, 20246.766.916.766.916.9164,595
Nov 21, 20246.726.746.706.726.7215,679
Nov 20, 20246.756.756.716.746.7428,323
Nov 19, 20246.686.696.636.696.6945,204
Nov 18, 20246.696.696.646.666.6698,689
Nov 15, 20246.796.796.696.736.7384,130
Nov 14, 20246.886.916.876.906.9036,497
Nov 13, 20246.906.916.846.916.9189,056
Nov 12, 20246.976.976.886.896.8947,508
Nov 11, 20246.987.046.977.007.0089,616
Nov 8, 20246.926.966.886.946.9430,117
Nov 7, 20246.846.926.836.896.8954,228
Nov 6, 20247.127.156.906.916.9154,752
Nov 5, 20247.047.066.906.906.90128,001
Nov 4, 20247.097.117.057.087.0874,274
Nov 1, 20247.037.117.037.117.1125,793
Oct 31, 20247.057.066.986.996.9935,337
Oct 30, 20247.167.167.017.097.0939,508
Oct 29, 20247.277.277.197.207.2059,432
Oct 28, 20247.317.317.247.277.2736,776
Oct 25, 20247.287.307.277.307.3030,393
Oct 24, 20247.357.367.307.307.3026,511
Oct 23, 20247.327.367.307.307.3032,236
Oct 22, 20247.357.357.277.337.3342,671
Oct 21, 20247.397.417.367.397.3920,364
Oct 18, 20247.387.417.367.387.3814,985
Oct 17, 20247.367.417.337.407.408,745
Oct 16, 20247.367.367.327.337.3317,846
Oct 15, 20247.447.447.337.377.3727,154
Oct 14, 20247.337.377.327.367.3642,947
Oct 11, 20247.287.327.247.317.3126,878
Oct 10, 20247.307.327.267.267.2618,625
Oct 9, 20247.257.257.217.227.2222,100
Oct 8, 20247.197.237.197.217.2127,917
Oct 7, 20247.207.267.187.267.2649,302
Oct 4, 20247.227.227.157.177.1749,730
Oct 3, 20247.287.287.217.227.2242,483
Oct 2, 20247.307.327.257.277.27112,632
Oct 1, 20247.327.347.307.337.33100,205
Sep 30, 20247.337.357.277.297.2950,416
Sep 27, 20247.307.347.287.317.3182,260
Sep 26, 20247.427.427.317.317.3118,559
Sep 25, 20247.337.377.337.357.3550,760
Sep 24, 20247.327.347.287.347.34102,856
Sep 23, 20247.347.367.297.307.3068,581
Sep 20, 20247.517.517.347.367.3645,481
Sep 19, 20247.537.537.487.497.4940,846
Sep 18, 20247.477.477.437.457.4528,558
Sep 17, 20247.587.587.487.497.4923,771
Sep 16, 20247.567.597.557.557.5543,869
Sep 13, 20247.567.567.537.537.5355,222
Sep 12, 20247.567.577.527.527.5234,083
Sep 11, 20247.507.587.507.557.5597,468
Sep 10, 20247.537.557.517.557.5550,400
Sep 9, 20247.617.617.557.607.60110,779
Sep 6, 20247.557.647.557.587.5822,626
Sep 5, 20247.677.687.567.567.5620,162
Sep 4, 20247.677.697.667.687.6841,044
Sep 3, 20247.807.807.737.737.7371,969
Sep 2, 20247.837.837.767.817.8181,965
Aug 30, 20247.787.837.777.817.8128,020
Aug 29, 20247.727.787.727.787.786,689
Aug 28, 20247.697.737.687.707.7077,261
Aug 27, 20247.687.697.607.687.6876,820
Aug 26, 20247.677.687.657.677.6747,225
Aug 23, 20247.677.697.647.667.6679,901
Aug 22, 20247.627.687.627.667.6630,824
Aug 21, 20247.607.637.577.617.61106,211
Aug 20, 20247.617.637.607.627.6227,479
Aug 19, 20247.597.637.587.617.6154,380
Aug 16, 20247.627.637.597.597.59123,654
Aug 15, 20247.577.617.547.617.6120,275
Aug 14, 20247.507.517.467.507.5085,539
Aug 13, 20247.457.507.417.497.4910,640
Aug 12, 20247.457.467.427.427.4233,696
Aug 9, 20247.377.497.377.477.4738,323
Aug 8, 20247.267.377.227.377.3765,866
Aug 7, 20247.277.357.207.267.2659,744
Aug 6, 20247.277.307.207.307.3060,318
Aug 5, 20247.287.297.167.197.1933,734
Aug 2, 20247.547.547.407.407.4058,503
Aug 1, 20247.537.547.487.537.5326,148
Jul 31, 20247.487.517.477.517.5150,040
Jul 30, 20247.457.497.427.437.4339,320
Jul 29, 20247.397.467.387.407.4042,715
Jul 26, 20247.377.397.337.387.3860,953
Jul 25, 20247.367.367.277.347.34145,352
Jul 24, 20247.257.327.247.307.3051,583
Jul 23, 20247.307.367.297.307.3010,021
Jul 22, 20247.267.327.267.317.3172,129
Jul 19, 20247.227.257.227.227.2257,614
Jul 18, 20247.347.347.207.217.2147,700
Jul 17, 20247.307.327.247.327.3258,883
Jul 16, 20247.307.337.297.327.3219,319
Jul 15, 20247.407.437.307.307.3038,463
Jul 12, 20247.387.417.367.397.3924,587
Jul 11, 20247.317.367.297.297.2976,296
Jul 10, 20247.247.297.247.297.2916,389
Jul 9, 20247.247.297.237.247.2431,817
Jul 8, 20247.267.307.257.267.2624,963
Jul 5, 20247.287.287.227.257.2579,406
Jul 4, 20247.177.257.177.247.2487,498
Jul 3, 20247.257.257.167.167.1692,135
Jul 2, 20247.307.307.207.217.21188,096
Jul 1, 20247.367.367.297.347.3416,999
Jun 28, 20247.367.377.337.347.3443,418
Jun 27, 20247.377.387.337.337.3323,647
Jun 26, 20247.467.497.397.397.3925,690
Jun 25, 20247.387.477.387.477.4720,977
Jun 24, 20247.337.417.337.417.41102,639
Jun 21, 20247.347.377.327.347.348,919
Jun 20, 20247.307.367.287.367.366,481
Jun 19, 20247.297.317.277.307.3061,953
Jun 18, 20247.277.327.277.317.31277,163
Jun 17, 20247.367.367.287.317.3132,799
Jun 14, 20247.377.397.337.357.3571,288
Jun 13, 20247.347.357.317.357.3528,815
Jun 12, 20247.347.377.317.317.3196,618
Jun 11, 20247.387.407.317.327.32101,528
Jun 10, 20247.347.377.337.377.3779,244
Jun 7, 20247.367.387.317.357.3594,828
Jun 6, 20247.307.337.297.307.30125,733
Jun 5, 20247.247.327.247.327.3288,174
Jun 4, 20247.137.187.117.147.1441,704
Jun 3, 20247.147.167.067.157.1551,105
May 31, 20247.057.147.057.147.1466,111
May 30, 20247.067.077.057.077.0761,141
May 29, 20247.027.037.007.007.0063,396
May 28, 20247.127.127.047.057.0538,066
May 27, 20247.117.137.117.127.1232,503
May 24, 20247.147.147.117.127.1253,680
May 23, 20247.187.217.187.187.185,508
May 22, 20247.147.167.107.167.1662,007
May 21, 20247.147.167.117.147.1441,611
May 20, 20247.137.147.107.147.1421,037
May 17, 20247.147.147.107.117.1148,763
May 16, 20247.187.187.097.167.1645,630
May 15, 20247.137.167.117.167.1643,318
May 14, 20247.117.137.107.137.1330,320
May 13, 20247.067.117.067.117.1122,548
May 10, 20247.027.067.027.067.0648,980
May 9, 20246.986.996.946.996.9934,284
May 8, 20246.997.016.976.986.9846,322
May 7, 20246.866.956.866.956.9530,873
May 6, 20246.856.876.836.846.8441,835
May 3, 20246.836.856.796.846.8414,101
May 2, 20246.976.976.866.876.8734,879

Related Tickers