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
February 20, 2026	93.87	93.57	93.57	93.87	93.57	3
February 19, 2026	93.49	93.54	93.54	93.77	93.16	128
February 18, 2026	93.07	93.1	93.1	93.22	92.85	155
February 17, 2026	93.33	93.04	93.04	93.35	93.04	1,535
February 16, 2026	93.39	93.39	93.39	93.58	93.26	703
February 13, 2026	92.39	93.1	93.1	93.1	92.08	29
February 12, 2026	92.81	92.68	92.68	92.81	92.68	31
February 11, 2026	92.58	92.6	92.6	92.6	92.44	51
February 10, 2026	92.48	92.75	92.75	92.75	92.48	256
February 09, 2026	92.75	92.57	92.57	92.98	92.35	121
February 06, 2026	92.66	92.87	92.87	93.01	92.66	1,957
February 05, 2026	92.33	92.8	92.8	92.97	92.31	115
February 04, 2026	92.09	92.63	92.63	92.68	92.09	87
February 03, 2026	92.72	92.26	92.26	92.75	92.26	122
February 02, 2026	91.76	92.73	92.73	92.81	91.76	1,622
January 30, 2026	90.63	91.4	91.4	91.4	90.63	318
January 29, 2026	91.33	91.04	91.04	91.61	90.94	95
January 28, 2026	91.33	91.78	91.78	91.78	91.14	679
January 27, 2026	92.42	91.25	91.25	92.42	91.25	2
January 26, 2026	92.03	92.15	92.15	92.4	91.9	414
January 23, 2026	92.68	92.42	92.42	92.84	92.42	1,304
January 22, 2026	92.75	92.53	92.53	92.81	92.53	23
January 21, 2026	91.98	92.2	92.2	92.29	91.77	236
January 20, 2026	92.24	92.12	92.12	92.24	91.73	239
January 19, 2026	92.62	92.74	92.74	93.22	92.62	696
January 16, 2026	93.64	93.51	93.51	93.64	93.33	415
January 15, 2026	93.53	93.81	93.81	93.84	93.39	1,727
January 14, 2026	92.85	93.02	93.02	93.17	92.85	30
January 13, 2026	93.37	93.03	93.03	93.37	93.03	5
January 12, 2026	92.85	93.13	93.13	93.29	92.79	366
January 09, 2026	93.11	93.35	93.35	93.42	93.11	167
January 08, 2026	92.76	93.2	93.2	93.24	92.52	109
January 07, 2026	93.11	93.07	93.07	93.11	92.91	133
January 06, 2026	92.01	92.45	92.45	92.66	91.95	9,615
January 05, 2026	91.85	91.98	91.98	92.16	91.85	58
January 02, 2026	92.34	91.58	91.58	92.53	91.41	8,468
December 30, 2025	92.79	92.9	92.9	92.9	92.75	20
December 29, 2025	92.74	92.88	92.88	93.28	92.55	12
December 23, 2025	92.4	92.28	92.28	92.4	92.18	60
December 22, 2025	92.31	92.48	92.48	92.48	92.07	426
December 19, 2025	91.91	92.49	92.49	92.49	91.75	1,260
December 18, 2025	91.67	92.15	92.15	92.15	91.67	20
December 17, 2025	91.69	91.8	91.8	92.03	91.69	108
December 16, 2025	92.04	91.53	91.53	92.07	91.53	374
December 15, 2025	92.39	92	92	92.41	91.96	155
December 12, 2025	92.29	92.07	92.07	92.47	92.07	288
December 11, 2025	91.45	92.02	92.02	92.02	91.45	29
December 10, 2025	91.99	91.97	91.97	92.07	91.84	95
December 09, 2025	92.28	92.37	92.37	92.5	92.22	114
December 08, 2025	92.9	92.55	92.55	92.9	92.55	51
December 05, 2025	92.69	92.99	92.99	93	92.68	4,570
December 04, 2025	92.76	92.64	92.64	92.76	92.6	249
December 03, 2025	92.6	92.69	92.69	92.82	92.57	365
December 02, 2025	93.01	92.97	92.97	93.32	92.97	52
December 01, 2025	93.78	93.42	93.42	93.78	93.26	275
November 28, 2025	94.2	94	94	94.2	93.68	283
November 27, 2025	93.6	93.63	93.63	93.71	93.54	78
November 26, 2025	93.62	93.66	93.66	93.66	93.6	3
November 25, 2025	92.95	93.44	93.44	93.44	92.69	316
November 24, 2025	93.08	93.01	93.01	93.08	92.78	904

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