FRA, ESIS End of Day and Historical Stock Data [Ishares VI PLC - Ishares Msci Europe Consumer Staples Sector Ucits ETF]

25 Mar 2026

LAST: 5.609	CHANGE: 0.03	OPEN: 5.615	HIGH: 5.640	ASK: 0.000	VOLUME: 300
LAST: 5.609	CHG(%): 0.50	PREV: 5.581	LOW: 5.609	BID: 0.000

Period:

Date	Open	High	Low	Close	Volume
25 Mar 26	5.615	5.640	5.609	5.609	300
24 Mar 26	5.588	5.615	5.576	5.581	0
23 Mar 26	5.543	5.628	5.472	5.583	0
20 Mar 26	5.700	5.700	5.582	5.582	0
19 Mar 26	5.739	5.739	5.626	5.678	0
18 Mar 26	5.903	5.903	5.755	5.755	0
17 Mar 26	5.958	5.974	5.944	5.944	0
16 Mar 26	5.955	5.979	5.940	5.945	0
13 Mar 26	5.839	5.940	5.835	5.922	0
11 Mar 26	5.876	5.894	5.853	5.869	0

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:

5.609