Amundi Index Solutions - Amundi MSCI USA Minimum Volatility Factor - MIVU.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	91.9	92.12	92.12	92.4	91.88	70
September 25, 2025	91.67	91.78	91.78	92	91.67	192
September 24, 2025	91.35	91.66	91.66	91.78	91.35	54
September 23, 2025	91.11	91.09	91.09	91.11	90.92	54
September 22, 2025	91.42	91.09	91.09	91.42	90.99	25
September 19, 2025	91	91.18	91.18	91.21	91	67
September 18, 2025	90.85	91.16	91.16	91.16	90.83	94
September 17, 2025	89.97	90.48	90.48	90.51	89.97	114
September 16, 2025	90.71	90.05	90.05	90.77	89.97	1,051
September 15, 2025	91.7	91.11	91.11	91.7	91.11	277
September 12, 2025	92.01	91.86	91.86	92.04	91.86	53
September 11, 2025	91.54	91.94	91.94	91.94	91.39	1,129
September 10, 2025	91.73	91.12	91.12	91.74	91.09	56
September 09, 2025	91.24	91.53	91.53	91.53	91.24	231
September 08, 2025	91.52	91.14	91.14	91.52	90.96	55
September 05, 2025	92.21	91.17	91.17	92.21	91.17	3
September 04, 2025	92.05	92.2	92.2	92.28	92.05	207
September 03, 2025	91.93	91.45	91.45	92.03	91.45	11
September 02, 2025	91.88	91.75	91.75	92.19	91.75	407
September 01, 2025	91.88	91.98	91.98	92.03	91.66	1,111
August 29, 2025	91.96	91.65	91.65	91.97	91.62	48
August 28, 2025	92.23	91.67	91.67	92.23	91.66	27
August 27, 2025	92.05	92.33	92.33	92.37	92.03	4
August 26, 2025	91.89	91.46	91.46	91.89	91.38	101
August 25, 2025	91.95	91.69	91.69	92.1	91.69	101
August 22, 2025	92.88	92.27	92.27	93.19	92.2	108
August 21, 2025	92.72	92.82	92.82	92.82	92.35	50
August 20, 2025	92.19	92.4	92.4	92.84	92.06	674
August 19, 2025	91.18	91.88	91.88	92.05	91.17	8
August 18, 2025	91.17	91.44	91.44	91.44	91.17	1,190
August 15, 2025	91.33	90.95	90.95	91.33	90.86	272
August 14, 2025	91.13	91.16	91.16	91.33	91.04	2,857
August 13, 2025	90.4	90.72	90.72	90.79	90.39	235
August 12, 2025	91.06	90.46	90.46	91.06	90.46	843
August 11, 2025	90.88	91.04	91.04	91.32	90.88	180
August 08, 2025	90.73	90.56	90.56	90.87	90.56	106
August 07, 2025	91.01	90.46	90.46	91.34	90.46	466
August 06, 2025	91.38	91.22	91.22	91.38	91.02	15
August 05, 2025	92.12	91.34	91.34	92.12	91.34	2
August 04, 2025	91.13	91.75	91.75	91.77	91.04	436
August 01, 2025	92.44	90.89	90.89	92.44	90.78	1,232
July 31, 2025	92.78	93.03	93.03	93.04	92.78	467
July 30, 2025	92.43	93.01	93.01	93.1	92.43	99
July 29, 2025	92.24	92.72	92.72	92.82	92.03	581
July 28, 2025	91.83	91.96	91.96	92.13	91.81	133
July 25, 2025	91.26	91.41	91.41	91.47	91.17	233
July 24, 2025	91.09	91.13	91.13	91.13	90.94	10
July 23, 2025	91.09	91.07	91.07	91.33	90.99	32
July 22, 2025	90.68	90.8	90.8	91.15	90.66	206
July 21, 2025	91.11	90.82	90.82	91.11	90.82	31
July 18, 2025	91.46	91.09	91.09	91.46	91.01	123
July 17, 2025	91.31	91.32	91.32	91.32	91.27	701
July 16, 2025	90.31	89.73	89.73	91.15	89.73	701
July 15, 2025	91.01	90.81	90.81	91.05	90.81	37
July 14, 2025	90.37	90.82	90.82	90.82	90.28	101
July 11, 2025	91.03	90.45	90.45	91.03	90.45	289
July 10, 2025	90.86	91.4	91.4	91.4	90.86	16
July 09, 2025	90.95	90.89	90.89	91.24	90.81	257
July 08, 2025	90.98	91.18	91.18	91.37	90.98	438
July 07, 2025	91.11	91.22	91.22	91.46	91.11	118

Amundi Index Solutions - Amundi MSCI USA Minimum Volatility Factor (MIVU.DE) XETRA