iShares Edge MSCI USA Minimum Volatility ESG UCITS ETF (MVEA.DE) XETRA

7.18

-0.02(-0.28%)

Updated at October 17 05:36PM

Currency In EUR

Date Range:

DateOpenCloseAdj CloseHighLowVolume
October 17, 20257.17.187.187.197.0814,074
October 16, 20257.227.27.27.237.2118
October 15, 20257.277.257.257.287.257,266
October 14, 20257.227.247.247.247.2114,847
October 13, 20257.257.267.267.267.2229,728
October 10, 20257.317.247.247.327.244,441
October 09, 20257.317.337.337.337.311,287
October 08, 20257.317.327.327.327.36,253
October 07, 20257.247.267.267.317.2472,690
October 06, 20257.267.227.227.297.228,958
October 03, 20257.237.257.257.267.221,459
October 02, 20257.217.237.237.237.2155,202
October 01, 20257.187.247.247.247.1834,251
September 30, 20257.27.217.217.237.1916,217
September 29, 20257.227.217.217.247.26,673
September 26, 20257.187.197.197.197.172,375
September 25, 20257.167.177.177.197.165,019
September 24, 20257.147.167.167.187.1446,783
September 23, 20257.137.147.147.147.1225,582
September 22, 20257.157.147.147.157.123,057
September 19, 20257.157.157.157.157.153
September 18, 20257.137.167.167.167.131,883
September 17, 20257.047.17.17.17.041,237
September 16, 20257.127.067.067.127.053,507
September 15, 20257.197.157.157.197.152,600
September 12, 20257.227.217.217.257.214,436
September 11, 20257.187.227.227.227.163,852
September 10, 20257.27.157.157.27.1411,462
September 09, 20257.187.197.197.197.18359
September 08, 20257.197.177.177.27.15705
September 05, 20257.257.187.187.257.172,102
September 04, 20257.237.257.257.277.2216,761
September 03, 20257.257.27.27.257.22,156
September 02, 20257.247.237.237.277.239,346
September 01, 20257.237.267.267.267.227,396
August 29, 20257.247.237.237.277.2321,883
August 28, 20257.297.237.237.297.231,859
August 27, 20257.277.297.297.297.271,859
August 26, 20257.267.227.227.277.222,873
August 25, 20257.277.247.247.287.247,369
August 22, 20257.327.297.297.367.274,015
August 21, 20257.327.327.327.327.28140
August 20, 20257.277.297.297.37.271,474
August 19, 20257.217.267.267.267.25,753
August 18, 20257.227.237.237.247.215,753
August 15, 20257.227.197.197.227.1912,779
August 14, 20257.217.217.217.227.21,521
August 13, 20257.167.187.187.197.151,833
August 12, 20257.197.147.147.197.141,549
August 11, 20257.187.197.197.227.181,549
August 08, 20257.177.157.157.197.156,140
August 07, 20257.177.157.157.27.151,935
August 06, 20257.227.197.197.227.171,935
August 05, 20257.267.27.27.277.24,343
August 04, 20257.27.257.257.257.1925,322
August 01, 20257.317.187.187.317.1744,677
July 31, 20257.327.367.367.387.329,543
July 30, 20257.317.367.367.367.312,456
July 29, 20257.317.337.337.347.311,909
July 28, 20257.277.287.287.297.275,538