Amundi MSCI USA Minimum Volatility Factor UCITS ETF (C) (MIVU.DE) XETRA
93.12
+0.84(+0.91%)
Currency In EUR
- General
- Statistics
- Historical Data
- Profile
- Financials
93.12
+0.84(+0.91%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 91.92 | 93.12 | 93.12 | 93.12 | 91.92 | 184 |
| April 01, 2026 | 92.7 | 92.28 | 92.28 | 92.7 | 92.04 | 23 |
| March 31, 2026 | 92.51 | 92.16 | 92.16 | 92.85 | 92.03 | 1,518 |
| March 30, 2026 | 91.42 | 92.83 | 92.83 | 92.83 | 91.42 | 1,518 |
| March 27, 2026 | 92.5 | 91.82 | 91.82 | 92.5 | 91.79 | 14 |
| March 26, 2026 | 92.17 | 92.52 | 92.52 | 92.75 | 91.93 | 65 |
| March 25, 2026 | 92.27 | 92.39 | 92.39 | 92.39 | 92.15 | 13 |
| March 24, 2026 | 92.26 | 92.21 | 92.21 | 92.26 | 92.05 | 716 |
| March 23, 2026 | 91.93 | 92.29 | 92.29 | 94.18 | 91.93 | 2,163 |
| March 20, 2026 | 93 | 92.59 | 92.59 | 93.1 | 92.59 | 131 |
| March 19, 2026 | 93.91 | 93.25 | 93.25 | 93.91 | 93.12 | 16 |
| March 18, 2026 | 95.37 | 94.31 | 94.31 | 95.38 | 94.31 | 202 |
| March 17, 2026 | 95.35 | 95.53 | 95.53 | 95.82 | 95.35 | 151 |
| March 16, 2026 | 96.03 | 95.48 | 95.48 | 96.03 | 95.48 | 586 |
| March 13, 2026 | 95.06 | 95.58 | 95.58 | 95.58 | 95 | 85 |
| March 12, 2026 | 94.58 | 95.15 | 95.15 | 95.15 | 94.52 | 23 |
| March 11, 2026 | 94.75 | 94.61 | 94.61 | 94.86 | 94.42 | 23 |
| March 10, 2026 | 95.35 | 95.09 | 95.09 | 95.49 | 94.63 | 843 |
| March 09, 2026 | 95.05 | 95.26 | 95.26 | 95.39 | 94.96 | 1,938 |
| March 06, 2026 | 95.88 | 95.32 | 95.32 | 95.89 | 95.32 | 97 |
| March 05, 2026 | 96.11 | 95.83 | 95.83 | 96.2 | 95.83 | 70 |
| March 04, 2026 | 95.92 | 95.9 | 95.9 | 96.01 | 95.67 | 841 |
| March 03, 2026 | 95.64 | 95.64 | 95.64 | 95.82 | 95.56 | 1,940 |
| March 02, 2026 | 95.7 | 95.68 | 95.68 | 95.83 | 95.12 | 159 |
| February 27, 2026 | 93.75 | 94.54 | 94.54 | 94.54 | 93.75 | 79 |
| February 26, 2026 | 93.48 | 93.97 | 93.97 | 93.97 | 93.48 | 79 |
| February 25, 2026 | 93.62 | 93.62 | 93.62 | 93.84 | 93.56 | 79 |
| February 24, 2026 | 93.36 | 93.58 | 93.58 | 93.58 | 93.34 | 12 |
| February 23, 2026 | 93.08 | 93.31 | 93.31 | 93.57 | 93.08 | 978 |
| February 20, 2026 | 93.87 | 93.57 | 0 | 93.87 | 93.57 | 3 |
| February 19, 2026 | 93.49 | 93.54 | 0 | 93.77 | 93.16 | 128 |
| February 18, 2026 | 93.07 | 93.1 | 0 | 93.22 | 92.85 | 155 |
| February 17, 2026 | 93.33 | 93.04 | 0 | 93.35 | 93.04 | 1,535 |
| February 16, 2026 | 93.39 | 93.39 | 0 | 93.58 | 93.26 | 703 |
| February 13, 2026 | 92.39 | 93.1 | 0 | 93.1 | 92.08 | 29 |
| February 12, 2026 | 92.81 | 92.68 | 0 | 92.81 | 92.68 | 31 |
| February 11, 2026 | 92.58 | 92.6 | 0 | 92.6 | 92.44 | 51 |
| February 10, 2026 | 92.48 | 92.75 | 0 | 92.75 | 92.48 | 256 |
| February 09, 2026 | 92.75 | 92.57 | 0 | 92.98 | 92.35 | 121 |
| February 06, 2026 | 92.66 | 92.87 | 0 | 93.01 | 92.66 | 1,957 |
| February 05, 2026 | 92.33 | 92.8 | 0 | 92.97 | 92.31 | 115 |
| February 04, 2026 | 92.09 | 92.63 | 0 | 92.68 | 92.09 | 87 |
| February 03, 2026 | 92.72 | 92.26 | 0 | 92.75 | 92.26 | 122 |
| February 02, 2026 | 91.76 | 92.73 | 0 | 92.81 | 91.76 | 1,622 |
| January 30, 2026 | 90.63 | 91.4 | 0 | 91.4 | 90.63 | 318 |
| January 29, 2026 | 91.33 | 91.04 | 0 | 91.61 | 90.94 | 95 |
| January 28, 2026 | 91.33 | 91.78 | 0 | 91.78 | 91.14 | 679 |
| January 27, 2026 | 92.42 | 91.25 | 0 | 92.42 | 91.25 | 2 |
| January 26, 2026 | 92.03 | 92.15 | 0 | 92.4 | 91.9 | 414 |
| January 23, 2026 | 92.68 | 92.42 | 0 | 92.84 | 92.42 | 1,304 |
| January 22, 2026 | 92.75 | 92.53 | 0 | 92.81 | 92.53 | 23 |
| January 21, 2026 | 91.98 | 92.2 | 0 | 92.29 | 91.77 | 236 |
| January 20, 2026 | 92.24 | 92.12 | 0 | 92.24 | 91.73 | 239 |
| January 19, 2026 | 92.62 | 92.74 | 0 | 93.22 | 92.62 | 696 |
| January 16, 2026 | 93.64 | 93.51 | 0 | 93.64 | 93.33 | 415 |
| January 15, 2026 | 93.53 | 93.81 | 0 | 93.84 | 93.39 | 1,727 |
| January 14, 2026 | 92.85 | 93.02 | 0 | 93.17 | 92.85 | 30 |
| January 13, 2026 | 93.37 | 93.03 | 0 | 93.37 | 93.03 | 5 |
| January 12, 2026 | 92.85 | 93.13 | 0 | 93.29 | 92.79 | 366 |
| January 09, 2026 | 93.11 | 93.35 | 0 | 93.42 | 93.11 | 167 |