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 €1,998.5 as of June 23, 2026, based on a reinvested dividends scenario. Over the same period, a €1000 investment made 5 years ago would be worth €1,345.82, while €1000 invested 1 year ago would be worth €1,084.9. This corresponds to total returns of 99.85%, 34.58%, 8.49%, respectively, with annualized returns of 7.7%, 6.12%, 8.49%.

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
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
June 18, 2026	10.71	10.62	10.62	10.71	10.61	88,223
June 17, 2026	10.79	10.78	10.78	10.79	10.76	2,193
June 16, 2026	10.79	10.8	10.8	10.82	10.78	88,954
June 15, 2026	10.79	10.79	10.79	10.79	10.75	15,013
June 12, 2026	10.63	10.71	10.71	10.73	10.63	7,785
June 11, 2026	10.59	10.58	10.58	10.61	10.55	8,640
June 10, 2026	10.61	10.63	10.63	10.67	10.57	4,917
June 09, 2026	10.66	10.58	10.58	10.69	10.58	9,375
June 08, 2026	10.66	10.68	10.68	10.7	10.65	4,635
June 05, 2026	10.77	10.76	10.76	10.82	10.76	19,047
June 04, 2026	10.75	10.81	10.81	10.81	10.75	1,989
June 03, 2026	10.8	10.79	10.79	10.82	10.76	4,396
June 02, 2026	10.78	10.78	10.78	10.78	10.73	6,610
June 01, 2026	10.8	10.78	10.78	10.87	10.76	5,554
May 29, 2026	10.74	10.78	10.78	10.78	10.74	6,443
May 28, 2026	10.7	10.74	10.74	10.74	10.69	2,801
May 27, 2026	10.74	10.71	10.71	10.76	10.71	692
May 26, 2026	10.79	10.75	10.75	10.79	10.74	1,200
May 25, 2026	10.78	10.8	10.8	10.83	10.77	3,811
May 22, 2026	10.66	10.74	10.74	10.74	10.65	4,115
May 21, 2026	10.59	10.59	10.59	10.62	10.53	9,440
May 20, 2026	10.57	10.6	10.6	10.62	10.54	108,910
May 19, 2026	10.61	10.58	10.58	10.62	10.58	11,633
May 18, 2026	10.5	10.55	10.55	10.58	10.48	210,054
May 15, 2026	10.57	10.54	10.54	10.57	10.52	12,031
May 14, 2026	10.53	10.59	10.59	10.59	10.53	9,727
May 13, 2026	10.49	10.45	10.45	10.49	10.44	3,424
May 12, 2026	10.46	10.44	10.44	10.5	10.44	16,753
May 11, 2026	10.44	10.48	10.48	10.49	10.44	567,562
May 08, 2026	10.45	10.46	10.46	10.5	10.44	3,723
May 07, 2026	10.47	10.47	10.47	10.48	10.46	34,313
May 06, 2026	10.43	10.44	10.44	10.47	10.41	230,926
May 05, 2026	10.41	10.42	10.42	10.43	10.39	115,108
May 04, 2026	10.4	10.39	10.39	10.42	10.36	7,839
April 30, 2026	10.26	10.38	10.38	10.38	10.26	8,524
April 29, 2026	10.32	10.29	10.29	10.33	10.29	15,600
April 28, 2026	10.28	10.3	10.3	10.31	10.27	10,119
April 27, 2026	10.31	10.3	10.3	10.34	10.3	13,753
April 24, 2026	10.31	10.28	10.28	10.34	10.28	7,356
April 23, 2026	10.31	10.32	10.32	10.32	10.27	57,418
April 22, 2026	10.3	10.3	10.3	10.33	10.3	809
April 21, 2026	10.37	10.3	10.3	10.39	10.3	7,002
April 20, 2026	10.33	10.37	10.37	10.39	10.33	6,198
April 17, 2026	10.32	10.38	10.38	10.38	10.3	7,755
April 16, 2026	10.3	10.29	10.29	10.31	10.28	175,355
April 15, 2026	10.26	10.25	10.25	10.27	10.23	256,228
April 14, 2026	10.2	10.23	10.23	10.25	10.2	344,841
April 13, 2026	10.06	10.1	10.1	10.12	10.06	8,111
April 10, 2026	10.19	10.11	10.11	10.2	10.11	6,536
April 09, 2026	10.17	10.17	10.17	10.17	10.14	4,644
April 08, 2026	10.19	10.14	10.14	10.19	10.12	6,554
April 07, 2026	10.07	9.96	9.96	10.07	9.96	7,303
April 02, 2026	9.92	9.98	9.98	9.99	9.89	26,252
April 01, 2026	10.03	10.01	10.01	10.05	9.99	78,961
March 31, 2026	9.87	9.89	9.89	9.91	9.86	5,774
March 30, 2026	9.8	9.86	9.86	9.86	9.8	10,613
March 27, 2026	9.94	9.84	9.84	9.94	9.84	8,979
March 26, 2026	9.97	9.95	9.95	10.02	9.93	7,577