iShares Edge S&P 500 Minimum Volatility UCITS ETF - IS31.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	10.47	10.46	10.46	10.47	10.42	19,509
February 19, 2026	10.48	10.44	10.44	10.5	10.44	11,034
February 18, 2026	10.45	10.47	10.47	10.48	10.43	31,651
February 17, 2026	10.43	10.44	10.44	10.47	10.37	520,291
February 16, 2026	10.47	10.47	10.47	10.5	10.44	40,251
February 13, 2026	10.42	10.48	10.48	10.48	10.39	482,697
February 12, 2026	10.54	10.45	10.45	10.54	10.45	7,093
February 11, 2026	10.52	10.51	10.51	10.54	10.49	13,327
February 10, 2026	10.51	10.53	10.53	10.55	10.49	19,282
February 09, 2026	10.53	10.52	10.52	10.54	10.49	16,228
February 06, 2026	10.38	10.5	10.5	10.5	10.38	267,211
February 05, 2026	10.44	10.41	10.41	10.46	10.39	90,581
February 04, 2026	10.48	10.46	10.46	10.48	10.42	57,073
February 03, 2026	10.56	10.49	10.49	10.56	10.48	25,544
February 02, 2026	10.42	10.54	10.54	10.55	10.42	43,978
January 30, 2026	10.41	10.46	10.46	10.48	10.4	15,408
January 29, 2026	10.52	10.45	10.45	10.55	10.41	20,669
January 28, 2026	10.54	10.51	10.51	10.55	10.51	107,902
January 27, 2026	10.52	10.51	10.51	10.52	10.48	27,662
January 26, 2026	10.42	10.48	10.48	10.48	10.4	16,277
January 23, 2026	10.41	10.4	10.4	10.41	10.37	69,681
January 22, 2026	10.39	10.4	10.4	10.4	10.36	21,393
January 21, 2026	10.3	10.32	10.32	10.34	10.26	28,888
January 20, 2026	10.33	10.36	10.36	10.36	10.3	43,089
January 19, 2026	10.38	10.37	10.37	10.39	10.34	15,301
January 16, 2026	10.48	10.44	10.44	10.48	10.41	7,853
January 15, 2026	10.47	10.49	10.49	10.49	10.46	11,735
January 14, 2026	10.47	10.44	10.44	10.47	10.42	35,777
January 13, 2026	10.55	10.5	10.5	10.56	10.49	222,307
January 12, 2026	10.54	10.54	10.54	10.55	10.5	59,044
January 09, 2026	10.5	10.52	10.52	10.54	10.5	149,042
January 08, 2026	10.46	10.5	10.5	10.52	10.45	41,453
January 07, 2026	10.5	10.51	10.51	10.51	10.5	16,331
January 06, 2026	10.45	10.46	10.46	10.48	10.42	11,425
January 05, 2026	10.37	10.44	10.44	10.44	10.37	65,425
January 02, 2026	10.44	10.36	10.36	10.45	10.35	40,759
December 30, 2025	10.5	10.49	10.49	10.5	10.49	5,982
December 29, 2025	10.51	10.49	10.49	10.54	10.49	13,872
December 23, 2025	10.48	10.49	10.49	10.49	10.46	9,631
December 22, 2025	10.42	10.46	10.46	10.46	10.41	12,850
December 19, 2025	10.35	10.41	10.41	10.42	10.34	39,718
December 18, 2025	10.32	10.38	10.38	10.39	10.32	21,194
December 17, 2025	10.37	10.35	10.35	10.39	10.35	29,437
December 16, 2025	10.39	10.34	10.34	10.41	10.33	137,394
December 15, 2025	10.4	10.39	10.39	10.43	10.38	30,942
December 12, 2025	10.41	10.36	10.36	10.43	10.36	101,835
December 11, 2025	10.29	10.38	10.38	10.39	10.29	17,074
December 10, 2025	10.3	10.31	10.31	10.31	10.27	34,846
December 09, 2025	10.32	10.34	10.34	10.34	10.29	7,506
December 08, 2025	10.4	10.31	10.31	10.4	10.31	22,654
December 05, 2025	10.39	10.39	10.39	10.42	10.37	9,655
December 04, 2025	10.38	10.36	10.36	10.41	10.36	20,547
December 03, 2025	10.33	10.35	10.35	10.35	10.31	36,197
December 02, 2025	10.32	10.3	10.3	10.35	10.3	10,181
December 01, 2025	10.37	10.37	10.37	10.39	10.34	26,419
November 28, 2025	10.37	10.39	10.39	10.39	10.33	17,709
November 27, 2025	10.33	10.34	10.34	10.34	10.33	5,606
November 26, 2025	10.34	10.35	10.35	10.35	10.3	12,286
November 25, 2025	10.22	10.26	10.26	10.26	10.19	45,586
November 24, 2025	10.15	10.2	10.2	10.21	10.13	6,564

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