LSE, ESIS End of Day and Historical Share Prices [iShares MSCI Europe Consumer Staples Sector UCITS ETF]

02 Oct 2026

LAST: 4.839	CHANGE: 0.02	OPEN: 4.856	HIGH: 4.867	ASK: 4.732	VOLUME: 21
LAST: 4.839	CHG(%): 0.39	PREV: 4.820	LOW: 4.839	BID: 4.688

Period:

Date	Open	High	Low	Close	Volume
02 Oct 26	4.856	4.867	4.839	4.839	21
01 Oct 26	4.856	4.873	4.816	4.820	3.9K
30 Sep 26	4.959	4.959	4.904	4.904	25.3K
29 Sep 26	4.952	4.965	4.908	4.908	25.8K
28 Sep 26	5.004	5.042	4.979	4.990	8.0K
25 Sep 26	5.016	5.024	4.996	4.996	56.8K
24 Sep 26	4.984	5.049	4.984	5.012	35.1K
23 Sep 26	5.015	5.024	4.988	4.988	83.2K
22 Sep 26	4.989	5.043	4.987	5.008	26.0K
21 Sep 26	4.927	4.975	4.927	4.974	93.8K

Have you tried our new API Service yet?

For more information, visit our API page.

You can get your ApiKey over HERE.

If you're ready to get going, then jump over to:
https://api.eoddata.com

Add to Watchlist

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

4.839