iShares Edge S&P 500 Minimum Volatility UCITS ETF (IS31.DE) XETRA

Currency In EUR

IS31.DE Historical Return

If you invested €1000 in iShares Edge S&P 500 Minimum Volatility UCITS ETF (IS31.DE) since IPO date, it would be worth €2,092.86 as of September 11, 2026, based on a reinvested dividends scenario. Over the same period, a €1000 investment made 5 years ago would be worth €1,336.61, while €1000 invested 1 year ago would be worth €1,080.97. This corresponds to total returns of 109.29%, 33.66%, 8.1%, respectively, with annualized returns of 8.04%, 5.98%, 8.1%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

IS31.DE Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 10, 2026	11.13	11.09	11.09	11.14	11.08	3,416
September 09, 2026	11.13	11.1	11.1	11.13	11.1	2,575
September 08, 2026	11.19	11.15	11.15	11.21	11.15	1,123
September 07, 2026	11.18	11.18	11.18	11.2	11.17	5,903
September 04, 2026	11.28	11.21	11.21	11.31	11.21	1,361
September 03, 2026	11.21	11.3	11.3	11.3	11.21	1,965
September 02, 2026	11.18	11.21	11.21	11.21	11.15	4,291
September 01, 2026	11.26	11.2	11.2	11.26	11.19	47,080
August 31, 2026	11.23	11.23	11.23	11.24	11.22	17,632
August 28, 2026	11.26	11.29	11.29	11.29	11.26	1,468
August 27, 2026	11.21	11.25	11.25	11.25	11.21	119
August 26, 2026	11.19	11.19	11.19	11.19	11.18	231
August 25, 2026	11.22	11.2	11.2	11.23	11.19	3,459
August 24, 2026	11.19	11.19	11.19	11.2	11.19	5,155
August 21, 2026	11.15	11.22	11.22	11.22	11.15	681
August 20, 2026	11.23	11.22	11.22	11.23	11.21	141
August 19, 2026	11.16	11.24	11.24	11.26	11.16	102
August 18, 2026	11.13	11.16	11.16	11.17	11.13	3,557
August 17, 2026	11.21	11.18	11.18	11.21	11.18	148,167
August 14, 2026	11.24	11.21	11.21	11.25	11.2	744
August 13, 2026	11.2	11.2	11.2	11.22	11.19	3,224
August 12, 2026	11.2	11.18	11.18	11.21	11.17	2,257
August 11, 2026	11.2	11.2	11.2	11.22	11.2	594
August 10, 2026	11.14	11.2	11.2	11.21	11.14	3,847
August 07, 2026	11.09	11.12	11.12	11.14	11.09	28,866
August 06, 2026	11.08	11.06	11.06	11.1	11.06	2,806
August 05, 2026	11.12	11.07	11.07	11.17	11.07	3,392
August 04, 2026	10.94	11.03	11.03	11.03	10.93	6,140
August 03, 2026	10.88	10.89	10.89	10.92	10.88	4,615
July 31, 2026	10.84	10.79	10.79	10.87	10.78	64,362
July 30, 2026	10.78	10.73	10.73	10.78	10.73	447
July 29, 2026	10.88	10.84	10.84	10.9	10.83	425,288
July 28, 2026	10.77	10.89	10.89	10.89	10.77	13,838
July 27, 2026	10.79	10.76	10.76	10.83	10.76	2,596
July 24, 2026	10.69	10.76	10.76	10.77	10.69	2,188
July 23, 2026	10.76	10.69	10.69	10.77	10.69	2,189
July 22, 2026	10.78	10.8	10.8	10.8	10.76	2,951
July 21, 2026	10.76	10.77	10.77	10.78	10.74	19,182
July 20, 2026	10.77	10.77	10.77	10.79	10.76	2,918
July 17, 2026	10.77	10.78	10.78	10.82	10.76	1,308
July 16, 2026	10.77	10.82	10.82	10.82	10.75	166,612
July 15, 2026	10.8	10.76	10.76	10.82	10.76	330,097
July 14, 2026	10.86	10.82	10.82	10.86	10.8	973
July 13, 2026	10.88	10.87	10.87	10.89	10.87	1,616
July 10, 2026	10.86	10.86	10.86	10.9	10.82	19,065
July 09, 2026	10.83	10.87	10.87	10.87	10.81	2,019
July 08, 2026	10.85	10.8	10.8	10.86	10.8	591
July 07, 2026	10.9	10.86	10.86	10.91	10.86	954
July 06, 2026	10.87	10.87	10.87	10.88	10.85	34,640
July 03, 2026	10.85	10.83	10.83	10.89	10.83	2,794
July 02, 2026	10.79	10.82	10.82	10.86	10.79	2,210
July 01, 2026	10.72	10.81	10.81	10.81	10.72	1,729
June 30, 2026	10.74	10.74	10.74	10.75	10.7	523
June 29, 2026	10.68	10.7	10.7	10.72	10.64	16,307
June 26, 2026	10.57	10.68	10.68	10.68	10.54	134,823
June 25, 2026	10.62	10.63	10.63	10.65	10.58	6,815
June 24, 2026	10.57	10.6	10.6	10.6	10.55	2,300
June 23, 2026	10.55	10.55	10.55	10.58	10.52	5,510
June 22, 2026	10.63	10.63	10.63	10.69	10.63	3,001
June 19, 2026	10.62	10.65	10.65	10.65	10.62	1,449