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 €2,141.35 as of October 22, 2026, based on a reinvested dividends scenario. Over the same period, a €1000 investment made 5 years ago would be worth €1,361.05, while €1000 invested 1 year ago would be worth €1,106.02. This corresponds to total returns of 114.14%, 36.11%, 10.6%, respectively, with annualized returns of 8.2%, 6.36%, 10.6%.

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
October 21, 2026	11.43	11.44	11.44	11.44	11.41	6,813
October 20, 2026	11.39	11.41	11.41	11.44	11.36	9,748
October 19, 2026	11.39	11.38	11.38	11.39	11.35	221,609
October 16, 2026	11.4	11.39	11.39	11.44	11.39	15,341
October 15, 2026	11.39	11.41	11.41	11.41	11.35	3,690
October 14, 2026	11.39	11.32	11.32	11.39	11.32	1,662
October 13, 2026	11.37	11.34	11.34	11.39	11.34	4,702
October 12, 2026	11.35	11.35	11.35	11.36	11.33	3,667
October 09, 2026	11.27	11.31	11.31	11.31	11.27	30,722
October 08, 2026	11.18	11.2	11.2	11.2	11.17	10,365
October 07, 2026	11.23	11.19	11.19	11.25	11.18	4,433
October 06, 2026	11.17	11.26	11.26	11.26	11.17	1,593
October 05, 2026	11.09	11.15	11.15	11.15	11.08	5,613
October 02, 2026	11.07	11.09	11.09	11.15	11.07	1,918
October 01, 2026	11.01	11.01	11.01	11.07	10.98	9,657
September 30, 2026	11.05	11.08	11.08	11.08	11.02	1,591
September 29, 2026	11.03	11.01	11.01	11.05	10.99	4,323
September 28, 2026	11.09	11.03	11.03	11.09	11	140,400
September 25, 2026	11.1	11.1	11.1	11.12	11.08	3,789
September 24, 2026	11.1	11.1	11.1	11.12	11.09	6,203
September 23, 2026	11.16	11.15	11.15	11.17	11.15	3,002
September 22, 2026	11.19	11.13	11.13	11.21	11.13	3,002
September 21, 2026	11.12	11.15	11.15	11.15	11.11	10,891
September 18, 2026	11.14	11.08	11.08	11.14	11.08	3,892
September 17, 2026	11.13	11.12	11.12	11.16	11.12	1,180
September 16, 2026	11.16	11.15	11.15	11.17	11.15	9,996
September 15, 2026	11.14	11.15	11.15	11.15	11.13	7,824
September 11, 2026	11.1	11.13	11.13	11.15	11.09	2,791
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