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

13 Nov 2025

LAST: 5.782	CHANGE: 0.06	OPEN: 5.855	HIGH: 5.855	ASK: 0.000	VOLUME: 0
LAST: 5.782	CHG(%): 0.98	PREV: 5.839	LOW: 5.782	BID: 0.000

Period:

Date	Open	High	Low	Close	Volume
13 Nov 25	5.855	5.855	5.782	5.782	0
12 Nov 25	5.845	5.858	5.836	5.839	600
11 Nov 25	5.817	5.858	5.814	5.846	4
07 Nov 25	5.759	5.763	5.694	5.762	0
06 Nov 25	5.750	5.750	5.707	5.710	0
05 Nov 25	5.742	5.758	5.724	5.752	0
04 Nov 25	5.620	5.719	5.620	5.700	0
03 Nov 25	5.683	5.707	5.665	5.667	0
30 Oct 25	5.700	5.713	5.671	5.672	0
29 Oct 25	5.754	5.762	5.701	5.701	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:

5.782