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

XETRA - Delayed Quote EUR

iShares MSCI Europe Information Technology Sector UCITS ETF (ESIT.DE)

7.46
+0.22
+(3.04%)
At close: 5:02:15 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 2, 20257.317.477.317.467.4622,596
Apr 30, 20257.267.287.117.247.2469,224
Apr 29, 20257.217.247.197.237.2391,340
Apr 28, 20257.167.217.147.167.1657,221
Apr 25, 20257.097.137.067.127.1227,145
Apr 24, 20256.927.066.857.067.06108,359
Apr 23, 20256.987.126.967.057.0580,204
Apr 22, 20256.656.696.576.696.69113,883
Apr 17, 20256.846.846.736.746.7459,564
Apr 16, 20256.776.856.746.856.8574,832
Apr 15, 20256.876.966.866.966.96132,913
Apr 14, 20256.786.826.756.776.7748,031
Apr 11, 20256.776.776.556.606.6044,549
Apr 10, 20257.037.036.716.716.7198,222
Apr 9, 20256.436.476.286.336.3383,485
Apr 8, 20256.536.686.476.646.6469,169
Apr 7, 20256.326.646.236.476.47131,467
Apr 4, 20256.936.986.616.746.7464,951
Apr 3, 20257.207.206.976.996.9939,169
Apr 2, 20257.397.407.317.397.3949,714
Apr 1, 20257.397.447.347.447.4451,061
Mar 31, 20257.367.367.267.317.3182,153
Mar 28, 20257.527.557.447.467.4664,046
Mar 27, 20257.587.617.537.577.5796,482
Mar 26, 20257.897.897.697.697.6973,325
Mar 25, 20257.857.917.797.897.89331,070
Mar 24, 20257.797.837.757.827.8260,771
Mar 21, 20257.727.727.637.707.7060,937
Mar 20, 20257.827.857.727.767.76100,587
Mar 19, 20257.717.797.687.777.7712,891
Mar 18, 20257.717.807.697.747.74246,679
Mar 17, 20257.667.717.637.707.7030,763
Mar 14, 20257.507.677.507.657.6518,205
Mar 13, 20257.567.637.497.507.5039,623
Mar 12, 20257.557.667.527.617.61108,914
Mar 11, 20257.637.657.477.507.50101,737
Mar 10, 20257.937.937.607.617.61206,361
Mar 7, 20257.917.977.877.887.8877,006
Mar 6, 20258.098.097.947.997.9919,251
Mar 5, 20258.008.067.998.038.0368,677
Mar 4, 20258.078.077.807.807.8043,067
Mar 3, 20258.098.228.088.178.1732,824
Feb 28, 20258.028.077.998.048.0435,644
Feb 27, 20258.288.328.198.218.2111,776
Feb 26, 20258.328.408.318.408.4029,462
Feb 25, 20258.338.378.268.278.2719,717
Feb 24, 20258.478.478.348.428.4264,140
Feb 21, 20258.468.518.438.458.45169,525
Feb 20, 20258.448.528.448.448.4434,395
Feb 19, 20258.518.528.428.488.48200,493
Feb 18, 20258.558.588.488.488.488,780
Feb 17, 20258.548.588.508.588.5823,565
Feb 14, 20258.598.638.558.568.5611,452
Feb 13, 20258.518.608.478.608.6022,516
Feb 12, 20258.478.498.398.498.4930,409
Feb 11, 20258.388.478.388.468.46157,022
Feb 10, 20258.328.398.328.398.3927,925
Feb 7, 20258.398.398.268.288.2871,114
Feb 6, 20258.358.388.328.388.3818,602
Feb 5, 20258.248.318.208.318.3126,702
Feb 4, 20258.248.278.168.278.2719,595
Feb 3, 20258.068.168.038.168.1631,934
Jan 31, 20258.218.298.218.268.2615,344
Jan 30, 20258.108.198.108.148.1431,382
Jan 29, 20258.178.228.058.058.0548,092
Jan 28, 20257.937.937.807.857.8519,993
Jan 27, 20257.827.907.687.847.8467,091
Jan 24, 20258.228.288.128.128.1224,687
Jan 23, 20258.258.268.218.248.2430,458
Jan 22, 20258.288.408.288.368.3637,783
Jan 21, 20258.288.308.228.228.226,555
Jan 20, 20258.248.308.198.308.3087,528
Jan 17, 20258.178.258.178.228.2233,168
Jan 16, 20258.178.228.128.208.2045,135
Jan 15, 20257.948.097.948.088.0817,197
Jan 14, 20257.958.027.917.957.9542,467
Jan 13, 20257.887.917.787.917.91117,630
Jan 10, 20258.028.067.988.018.0131,412
Jan 9, 20257.958.047.958.038.0326,740
Jan 8, 20258.128.147.997.997.99105,864
Jan 7, 20258.108.168.088.128.1241,507
Jan 6, 20257.788.107.788.108.10127,577
Jan 3, 20257.737.737.647.687.6847,988
Jan 2, 20257.697.747.677.747.7479,909
Dec 30, 20247.717.717.667.667.665,711
Dec 27, 20247.727.787.717.767.7639,380
Dec 23, 20247.647.727.647.697.6929,284
Dec 20, 20247.657.707.567.707.7027,910
Dec 19, 20247.777.777.697.707.7086,645
Dec 18, 20247.827.937.827.937.9322,911
Dec 17, 20247.757.877.727.807.8026,411
Dec 16, 20247.747.777.717.777.7787,400
Dec 13, 20247.767.807.747.767.7614,633
Dec 12, 20247.757.787.727.777.7710,922
Dec 11, 20247.727.757.697.747.7420,849
Dec 10, 20247.727.787.727.727.728,331
Dec 9, 20247.757.777.707.757.7553,468
Dec 6, 20247.667.727.657.727.7295,574
Dec 5, 20247.687.727.657.717.7126,342
Dec 4, 20247.597.707.597.707.7077,344
Dec 3, 20247.517.567.457.567.56158,282
Dec 2, 20247.327.467.317.467.4659,322
Nov 29, 20247.257.397.257.397.3915,464
Nov 28, 20247.347.347.267.277.2766,473
Nov 27, 20247.247.257.187.217.2119,683
Nov 26, 20247.327.377.297.297.29123,793
Nov 25, 20247.377.407.327.387.3897,687
Nov 22, 20247.277.337.227.317.3193,079
Nov 21, 20247.127.217.087.217.2172,622
Nov 20, 20247.207.227.127.147.1430,972
Nov 19, 20247.187.187.047.147.1458,978
Nov 18, 20247.177.177.087.167.1611,640
Nov 15, 20247.317.317.197.197.1958,447
Nov 14, 20247.237.417.237.417.4177,505
Nov 13, 20247.197.237.147.187.1822,889
Nov 12, 20247.257.347.247.317.3136,847
Nov 11, 20247.247.347.247.277.2747,959
Nov 8, 20247.277.277.167.197.1916,404
Nov 7, 20247.117.267.117.267.2687,821
Nov 6, 20247.157.277.077.077.0786,977
Nov 5, 20247.117.177.107.177.1719,699
Nov 4, 20247.187.197.107.117.1111,710
Nov 1, 20247.107.227.107.227.2210,548
Oct 31, 20247.227.257.077.097.09456,676
Oct 30, 20247.477.477.307.307.3086,226
Oct 29, 20247.477.507.457.477.4716,512
Oct 28, 20247.467.497.447.467.4613,603
Oct 25, 20247.467.467.417.447.44101,295
Oct 24, 20247.427.467.427.427.4217,956
Oct 23, 20247.447.477.407.417.4127,757
Oct 22, 20247.467.537.417.427.4229,489
Oct 21, 20247.457.457.357.367.3625,504
Oct 18, 20247.317.457.317.457.4585,620
Oct 17, 20247.277.317.227.287.2855,289
Oct 16, 20247.297.347.227.257.25175,656
Oct 15, 20247.927.927.367.367.36243,585
Oct 14, 20247.687.827.687.817.8131,108
Oct 11, 20247.667.697.607.687.6823,409
Oct 10, 20247.687.687.577.647.6428,724
Oct 9, 20247.587.697.587.697.6916,607
Oct 8, 20247.537.597.507.597.5911,770
Oct 7, 20247.647.647.507.587.5818,861
Oct 4, 20247.587.707.567.627.6251,007
Oct 3, 20247.627.627.577.607.609,149
Oct 2, 20247.647.687.577.687.6827,458
Oct 1, 20247.737.787.587.647.6484,619
Sep 30, 20247.767.817.687.687.6867,814
Sep 27, 20247.747.807.727.797.7955,958
Sep 26, 20247.737.787.707.717.7115,985
Sep 25, 20247.457.547.427.527.5210,977
Sep 24, 20247.577.607.487.527.52111,763
Sep 23, 20247.477.527.457.457.4544,383
Sep 20, 20247.597.597.417.437.4344,139
Sep 19, 20247.517.687.507.667.66154,414
Sep 18, 20247.447.447.407.417.4168,196
Sep 17, 20247.417.497.417.457.4533,664
Sep 16, 20247.487.497.397.417.4130,023
Sep 13, 20247.437.517.437.517.5134,266
Sep 12, 20247.427.477.417.427.4261,801
Sep 11, 20247.207.297.197.287.2874,325
Sep 10, 20247.207.257.157.157.1572,197
Sep 9, 20247.227.257.137.177.1798,224
Sep 6, 20247.317.337.137.157.15125,871
Sep 5, 20247.417.417.307.327.327,085
Sep 4, 20247.507.507.387.437.4331,631
Sep 3, 20247.897.907.697.697.6944,240
Sep 2, 20247.867.897.847.897.8929,530
Aug 30, 20247.847.887.847.877.8724,377
Aug 29, 20247.727.917.727.917.9125,407
Aug 28, 20247.747.807.747.747.7455,271
Aug 27, 20247.697.717.667.717.7120,831
Aug 26, 20247.757.757.677.717.7112,617
Aug 23, 20247.827.827.767.787.7810,261
Aug 22, 20247.887.907.857.857.854,288
Aug 21, 20247.847.897.847.887.8892,807
Aug 20, 20247.877.947.817.817.8119,008
Aug 19, 20247.767.827.757.827.828,178
Aug 16, 20247.827.877.807.807.8017,452
Aug 15, 20247.617.797.617.797.797,119
Aug 14, 20247.547.617.537.577.5779,573
Aug 13, 20247.517.527.447.527.5248,149
Aug 12, 20247.497.517.457.477.4748,534
Aug 9, 20247.517.557.457.467.4653,069
Aug 8, 20247.357.507.327.507.5032,049
Aug 7, 20247.387.537.377.517.51126,896
Aug 6, 20247.347.407.287.387.3855,339
Aug 5, 20246.937.256.917.257.25194,739
Aug 2, 20247.587.587.267.317.31124,737
Aug 1, 20247.997.997.807.807.8078,387
Jul 31, 20248.098.097.927.957.9536,202
Jul 30, 20247.797.837.737.737.7325,384
Jul 29, 20247.847.877.727.727.724,520
Jul 26, 20247.697.827.677.797.7911,081
Jul 25, 20247.697.777.687.747.7459,153
Jul 24, 20248.068.127.967.967.962,005
Jul 23, 20248.128.228.128.178.1722,110
Jul 22, 20247.908.087.908.048.0423,584
Jul 19, 20247.967.997.897.907.9057,210
Jul 18, 20248.138.137.947.947.9459,647
Jul 17, 20248.348.398.128.148.1445,848
Jul 16, 20248.578.608.548.558.5529,117
Jul 15, 20248.698.728.628.628.6213,573
Jul 12, 20248.558.708.548.688.6819,584
Jul 11, 20248.628.708.578.578.5713,018
Jul 10, 20248.528.598.528.598.5912,825
Jul 9, 20248.618.618.498.518.5113,632
Jul 8, 20248.678.738.638.668.6653,247
Jul 5, 20248.648.698.628.658.65159,013
Jul 4, 20248.618.618.578.578.5714,846
Jul 3, 20248.548.618.548.588.5887,218
Jul 2, 20248.438.448.368.448.4421,618
Jul 1, 20248.548.548.388.418.41124,373
Jun 28, 20248.488.548.468.478.47262,559
Jun 27, 20248.408.448.408.418.414,219
Jun 26, 20248.428.488.388.388.389,005
Jun 25, 20248.198.358.178.358.3544,632
Jun 24, 20248.388.398.308.318.3125,370
Jun 21, 20248.438.458.328.388.3830,469
Jun 20, 20248.408.498.408.498.4949,012
Jun 19, 20248.448.448.338.348.3436,003
Jun 18, 20248.458.468.398.458.4516,489
Jun 17, 20248.398.458.358.388.3828,128
Jun 14, 20248.538.538.318.318.3124,660
Jun 13, 20248.618.648.478.488.4856,728
Jun 12, 20248.468.648.418.598.5934,725
Jun 11, 20248.478.488.408.408.4018,905
Jun 10, 20248.458.468.378.468.4610,036
Jun 7, 20248.488.498.438.478.47144,281
Jun 6, 20248.478.508.408.438.4319,143
Jun 5, 20248.078.348.078.348.3423,135
Jun 4, 20247.998.057.978.018.0120,826
Jun 3, 20248.078.108.008.038.0330,352
May 31, 20247.988.067.927.927.9244,811
May 30, 20248.058.078.028.038.0339,634
May 29, 20248.258.258.108.108.1064,823
May 28, 20248.258.288.208.238.2327,827
May 27, 20248.218.238.208.238.2314,255
May 24, 20248.168.228.148.208.2042,907
May 23, 20248.248.308.218.238.2314,681
May 22, 20248.078.158.078.158.1556,800
May 21, 20248.118.118.028.048.0428,798
May 20, 20248.028.118.028.118.1112,595
May 17, 20248.008.047.998.028.0237,074
May 16, 20248.098.118.058.058.0561,590
May 15, 20248.028.067.988.048.048,642
May 14, 20247.987.997.967.987.98209,599
May 13, 20248.048.047.947.977.9731,295
May 10, 20247.978.047.978.028.0223,057
May 9, 20247.927.977.907.977.9740,462
May 8, 20247.927.957.887.917.9140,596
May 7, 20247.837.937.817.937.9322,271
May 6, 20247.707.787.677.787.787,388
May 3, 20247.617.697.607.687.6879,882
May 2, 20247.577.617.507.547.5429,309

Related Tickers