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
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
November 21, 2025	92.2	93.06	93.06	93.06	92.13	5,950
November 20, 2025	92.97	92.7	92.7	93.04	92.7	1,319
November 19, 2025	92.56	92.24	92.24	92.77	92.24	158
November 18, 2025	92.3	92.53	92.53	92.53	92.19	175
November 17, 2025	93.39	92.87	92.87	93.39	92.87	444
November 14, 2025	92.6	92.85	92.85	92.85	92.36	402
November 13, 2025	93.28	92.96	92.96	93.28	92.96	195
November 12, 2025	92.99	93.2	93.2	93.48	92.99	328
November 11, 2025	92.4	92.61	92.61	92.61	92.26	156
November 10, 2025	91.96	91.74	91.74	92.19	91.74	666
November 07, 2025	91.62	91.4	91.4	91.88	91.23	167
November 06, 2025	92.1	91.62	91.62	92.23	91.62	18
November 05, 2025	92.45	92.61	92.61	92.61	92.34	15
November 04, 2025	91.66	92.19	92.19	92.43	91.66	682
November 03, 2025	92.61	91.71	91.71	92.88	91.41	282
October 31, 2025	92.05	92.31	92.31	92.47	91.82	1,029
October 30, 2025	91.74	92.63	92.63	92.78	91.74	145
October 29, 2025	92.76	91.83	91.83	92.76	91.64	157
October 28, 2025	93.05	92.88	92.88	93.13	92.79	14
October 27, 2025	93.45	93.15	93.15	93.45	92.94	23
October 24, 2025	93.24	93.13	93.13	93.41	92.98	37
October 23, 2025	93.49	93	93	93.58	92.99	545
October 22, 2025	93.5	93.66	93.66	93.69	93.5	26
October 21, 2025	93.05	93.45	93.45	93.45	93.05	20
October 20, 2025	92.76	92.65	92.65	92.83	92.32	696
October 17, 2025	90.77	91.91	91.91	92.02	90.77	1
October 16, 2025	92.64	92.19	92.19	92.78	92.19	353
October 15, 2025	93.46	92.99	92.99	93.47	92.99	353
October 14, 2025	92.89	93.07	93.07	93.16	92.89	235
October 13, 2025	92.38	93.35	93.35	93.38	92.38	56
October 10, 2025	93.9	93.13	93.13	93.91	93.13	164
October 09, 2025	94.02	94.16	94.16	94.16	94.02	164
October 08, 2025	93.32	93.99	93.99	93.99	93.32	352
October 07, 2025	92.97	93.31	93.31	93.31	92.97	22
October 06, 2025	93.41	92.81	92.81	93.56	92.81	159
October 03, 2025	92.73	92.98	92.98	92.98	92.64	6
October 02, 2025	92.57	92.71	92.71	92.75	92.37	206
October 01, 2025	92.21	92.72	92.72	92.72	92.17	347
September 30, 2025	92.26	92.4	92.4	92.64	92.11	196
September 29, 2025	92.5	92.31	92.31	92.64	92.17	141
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

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