iShares Edge MSCI USA Minimum Volatility Advanced UCITS ETF (MVEA.DE) XETRA
Currency In EUR
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
MVEA.DE Historical Return
If you invested €1000 in iShares Edge MSCI USA Minimum Volatility ESG UCITS ETF (MVEA.DE) since IPO date, it would be worth €1,833.78 as of October 22, 2026, based on a reinvested dividends scenario. Over the same period, a €1000 investment made 5 years ago would be worth €1,386.89, while €1000 invested 1 year ago would be worth €1,128.86. This corresponds to total returns of 83.38%, 38.69%, 12.89%, respectively, with annualized returns of 9.78%, 6.76%, 12.89%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
MVEA.DE Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 21, 2026 | 8.28 | 8.29 | 8.29 | 8.29 | 8.27 | 17,921 |
| October 20, 2026 | 8.21 | 8.25 | 8.25 | 8.25 | 8.21 | 4,009 |
| October 19, 2026 | 8.22 | 8.21 | 8.21 | 8.22 | 8.2 | 530 |
| October 16, 2026 | 8.22 | 8.21 | 8.21 | 8.22 | 8.2 | 3,310 |
| October 15, 2026 | 8.19 | 8.24 | 8.24 | 8.24 | 8.19 | 12,750 |
| October 14, 2026 | 8.19 | 8.22 | 8.22 | 8.23 | 8.19 | 293 |
| October 13, 2026 | 8.22 | 8.18 | 8.18 | 8.23 | 8.18 | 24 |
| October 12, 2026 | 8.2 | 8.21 | 8.21 | 8.21 | 8.2 | 71 |
| October 09, 2026 | 8.11 | 8.16 | 8.16 | 8.17 | 8.11 | 611 |
| October 08, 2026 | 8.08 | 8.09 | 8.09 | 8.09 | 8.08 | 145 |
| October 07, 2026 | 8.09 | 8.1 | 8.1 | 8.12 | 8.09 | 339 |
| October 06, 2026 | 8.04 | 8.07 | 8.07 | 8.07 | 8.02 | 339 |
| October 05, 2026 | 7.98 | 8.01 | 8.01 | 8.03 | 7.97 | 46,215 |
| October 02, 2026 | 7.93 | 7.92 | 7.92 | 7.96 | 7.92 | 17 |
| October 01, 2026 | 7.82 | 7.9 | 7.9 | 7.9 | 7.8 | 43,218 |
| September 30, 2026 | 7.84 | 7.84 | 7.84 | 7.84 | 7.82 | 3,700 |
| September 29, 2026 | 7.82 | 7.81 | 7.81 | 7.83 | 7.81 | 4,876 |
| September 28, 2026 | 7.85 | 7.8 | 7.8 | 7.85 | 7.8 | 1,378 |
| September 25, 2026 | 7.83 | 7.82 | 7.82 | 7.83 | 7.81 | 1,378 |
| September 24, 2026 | 7.83 | 7.87 | 7.87 | 7.87 | 7.83 | 882 |
| September 23, 2026 | 7.86 | 7.86 | 7.86 | 7.87 | 7.86 | 301 |
| September 22, 2026 | 7.85 | 7.84 | 7.84 | 7.85 | 7.82 | 1,035 |
| September 21, 2026 | 7.81 | 7.83 | 7.83 | 7.83 | 7.79 | 921 |
| September 18, 2026 | 7.81 | 7.79 | 7.79 | 7.81 | 7.78 | 3,986 |
| September 17, 2026 | 7.83 | 7.81 | 7.81 | 7.83 | 7.81 | 6,010 |
| September 16, 2026 | 7.79 | 7.8 | 7.8 | 7.81 | 7.78 | 188 |
| September 15, 2026 | 7.82 | 7.81 | 7.81 | 7.82 | 7.78 | 595 |
| September 11, 2026 | 7.73 | 7.75 | 7.75 | 7.75 | 7.73 | 3,729 |
| September 10, 2026 | 7.74 | 7.71 | 7.71 | 7.74 | 7.71 | 180 |
| September 09, 2026 | 7.75 | 7.71 | 7.71 | 7.75 | 7.71 | 422 |
| September 08, 2026 | 7.81 | 7.77 | 7.77 | 7.82 | 7.77 | 1,836 |
| September 07, 2026 | 7.83 | 7.81 | 7.81 | 7.83 | 7.8 | 57 |
| September 04, 2026 | 7.91 | 7.85 | 7.85 | 7.91 | 7.85 | 2,744 |
| September 03, 2026 | 7.87 | 7.92 | 7.92 | 7.92 | 7.87 | 15,528 |
| September 02, 2026 | 7.9 | 7.88 | 7.88 | 7.9 | 7.87 | 1,807 |
| September 01, 2026 | 7.92 | 7.89 | 7.89 | 7.92 | 7.89 | 7,358 |
| August 31, 2026 | 7.92 | 7.9 | 7.9 | 7.93 | 7.9 | 70,145 |
| August 28, 2026 | 7.93 | 7.96 | 7.96 | 7.96 | 7.92 | 5,386 |
| August 27, 2026 | 7.89 | 7.92 | 7.92 | 7.92 | 7.89 | 764 |
| August 26, 2026 | 7.85 | 7.88 | 7.88 | 7.88 | 7.85 | 5 |
| August 25, 2026 | 7.88 | 7.86 | 7.86 | 7.88 | 7.86 | 15,458 |
| August 24, 2026 | 7.83 | 7.84 | 7.84 | 7.84 | 7.83 | 6,428 |
| August 21, 2026 | 7.77 | 7.84 | 7.84 | 7.84 | 7.77 | 1,335 |
| August 20, 2026 | 7.81 | 7.82 | 7.82 | 7.82 | 7.78 | 710 |
| August 19, 2026 | 7.82 | 7.84 | 7.84 | 7.86 | 7.82 | 18,152 |
| August 18, 2026 | 7.82 | 7.85 | 7.85 | 7.86 | 7.82 | 4,396 |
| August 17, 2026 | 7.87 | 7.85 | 7.85 | 7.87 | 7.85 | 95 |
| August 14, 2026 | 7.92 | 7.88 | 7.88 | 7.93 | 7.88 | 3,200 |
| August 13, 2026 | 7.89 | 7.88 | 7.88 | 7.89 | 7.88 | 776 |
| August 12, 2026 | 7.87 | 7.87 | 7.87 | 7.87 | 7.84 | 776 |
| August 11, 2026 | 7.86 | 7.87 | 7.87 | 7.89 | 7.86 | 2,290 |
| August 10, 2026 | 7.84 | 7.87 | 7.87 | 7.87 | 7.84 | 5,803 |
| August 07, 2026 | 7.82 | 7.83 | 7.83 | 7.84 | 7.82 | 5,803 |
| August 06, 2026 | 7.79 | 7.77 | 7.77 | 7.79 | 7.77 | 6,165 |
| August 05, 2026 | 7.77 | 7.75 | 7.75 | 7.8 | 7.75 | 6,016 |
| August 04, 2026 | 7.68 | 7.73 | 7.73 | 7.73 | 7.67 | 3,543 |
| August 03, 2026 | 7.66 | 7.66 | 7.66 | 7.69 | 7.66 | 5,416 |
| July 31, 2026 | 7.65 | 7.62 | 7.62 | 7.66 | 7.61 | 39,343 |
| July 30, 2026 | 7.72 | 7.57 | 7.57 | 7.72 | 7.57 | 2,352 |
| July 29, 2026 | 7.78 | 7.79 | 7.79 | 7.79 | 7.78 | 1,124 |
AD
