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
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
November 21, 2025	10.05	10.1	10.1	10.1	10.01	11,983
November 20, 2025	10.19	10.18	10.18	10.27	10.18	59,000
November 19, 2025	10.15	10.12	10.12	10.19	10.12	24,631
November 18, 2025	10.16	10.16	10.16	10.2	10.11	37,405
November 17, 2025	10.31	10.27	10.27	10.32	10.25	7,126
November 14, 2025	10.27	10.29	10.29	10.29	10.2	6,381
November 13, 2025	10.4	10.34	10.34	10.4	10.33	104,309
November 12, 2025	10.35	10.36	10.36	10.37	10.35	14,078
November 11, 2025	10.26	10.3	10.3	10.3	10.26	9,461
November 10, 2025	10.22	10.19	10.19	10.24	10.18	8,289
November 07, 2025	10.18	10.1	10.1	10.18	10.1	5,227
November 06, 2025	10.19	10.13	10.13	10.22	10.13	10,745
November 05, 2025	10.15	10.2	10.2	10.21	10.15	12,674
November 04, 2025	10.17	10.2	10.2	10.22	10.15	35,204
November 03, 2025	10.28	10.22	10.22	10.3	10.21	23,398
October 31, 2025	10.28	10.25	10.25	10.29	10.23	15,394
October 30, 2025	10.32	10.29	10.29	10.32	10.24	54,804
October 29, 2025	10.38	10.33	10.33	10.38	10.31	15,314
October 28, 2025	10.41	10.4	10.4	10.41	10.36	10,896
October 27, 2025	10.39	10.39	10.39	10.4	10.35	10,878
October 24, 2025	10.33	10.36	10.36	10.37	10.33	7,953
October 23, 2025	10.32	10.3	10.3	10.32	10.27	14,315
October 22, 2025	10.32	10.3	10.3	10.33	10.29	4,620
October 21, 2025	10.31	10.33	10.33	10.33	10.29	2,997
October 20, 2025	10.26	10.29	10.29	10.29	10.23	17,469
October 17, 2025	10.11	10.15	10.15	10.18	10.06	12,862
October 16, 2025	10.26	10.24	10.24	10.28	10.24	4,608
October 15, 2025	10.27	10.25	10.25	10.3	10.25	29,428
October 14, 2025	10.15	10.21	10.21	10.21	10.12	171,146
October 13, 2025	10.21	10.21	10.21	10.23	10.16	12,613
October 10, 2025	10.3	10.21	10.21	10.32	10.21	9,845
October 09, 2025	10.34	10.3	10.3	10.34	10.3	404,852
October 08, 2025	10.31	10.35	10.35	10.35	10.3	11,851
October 07, 2025	10.31	10.31	10.31	10.35	10.28	15,803
October 06, 2025	10.31	10.31	10.31	10.35	10.3	6,947
October 03, 2025	10.3	10.33	10.33	10.33	10.29	6,211
October 02, 2025	10.32	10.27	10.27	10.33	10.26	10,653
October 01, 2025	10.24	10.29	10.29	10.29	10.24	81,811
September 30, 2025	10.23	10.23	10.23	10.27	10.22	69,020
September 29, 2025	10.28	10.24	10.24	10.31	10.24	3,756
September 26, 2025	10.2	10.22	10.22	10.25	10.19	15,184
September 25, 2025	10.24	10.19	10.19	10.24	10.19	19,730
September 24, 2025	10.26	10.24	10.24	10.26	10.24	5,164
September 23, 2025	10.28	10.27	10.27	10.29	10.27	8,021
September 22, 2025	10.26	10.27	10.27	10.27	10.23	13,944
September 19, 2025	10.22	10.23	10.23	10.25	10.22	74,424
September 18, 2025	10.24	10.25	10.25	10.27	10.23	4,894
September 17, 2025	10.21	10.23	10.23	10.24	10.2	4,647
September 16, 2025	10.23	10.21	10.21	10.26	10.2	5,281
September 15, 2025	10.26	10.24	10.24	10.27	10.24	200,868
September 12, 2025	10.3	10.26	10.26	10.32	10.26	4,864

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