iShares Edge MSCI USA Minimum Volatility Advanced UCITS ETF (MVEA.DE) XETRA
7.22
+0.062(+0.87%)
Currency In EUR
- 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 €1,604.67 as of May 14, 2026, based on a reinvested dividends scenario. Over the same period, a €1000 investment made 5 years ago would be worth €1,359.89, while €1000 invested 1 year ago would be worth €978.46. This corresponds to total returns of 60.47%, 35.99%, -2.15%, respectively, with annualized returns of 8.12%, 6.34%, -2.15%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
MVEA.DE Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| May 13, 2026 | 7.2 | 7.16 | 7.16 | 7.21 | 7.16 | 2,946 |
| May 12, 2026 | 7.16 | 7.18 | 7.18 | 7.19 | 7.16 | 8,071 |
| May 11, 2026 | 7.14 | 7.15 | 7.15 | 7.15 | 7.14 | 443 |
| May 08, 2026 | 7.22 | 7.16 | 7.16 | 7.22 | 7.15 | 11,722 |
| May 07, 2026 | 7.22 | 7.19 | 7.19 | 7.22 | 7.18 | 31,347 |
| May 06, 2026 | 7.23 | 7.2 | 7.2 | 7.23 | 7.19 | 43,569 |
| May 05, 2026 | 7.25 | 7.22 | 7.22 | 7.26 | 7.22 | 5,322 |
| May 04, 2026 | 7.24 | 7.25 | 7.25 | 7.26 | 7.22 | 15,190 |
| April 30, 2026 | 7.18 | 7.21 | 7.21 | 7.21 | 7.18 | 56,201 |
| April 29, 2026 | 7.21 | 7.18 | 7.18 | 7.22 | 7.17 | 12,191 |
| April 28, 2026 | 7.2 | 7.2 | 7.2 | 7.22 | 7.19 | 9,611 |
| April 27, 2026 | 7.19 | 7.19 | 7.19 | 7.2 | 7.18 | 12,387 |
| April 24, 2026 | 7.24 | 7.2 | 7.2 | 7.24 | 7.2 | 753 |
| April 23, 2026 | 7.2 | 7.21 | 7.21 | 7.22 | 7.19 | 1,863 |
| April 22, 2026 | 7.22 | 7.2 | 7.2 | 7.23 | 7.2 | 244 |
| April 21, 2026 | 7.24 | 7.21 | 7.21 | 7.26 | 7.21 | 2,321 |
| April 20, 2026 | 7.22 | 7.23 | 7.23 | 7.25 | 7.21 | 1,781 |
| April 17, 2026 | 7.19 | 7.2 | 7.2 | 7.2 | 7.18 | 630 |
| April 16, 2026 | 7.12 | 7.17 | 7.17 | 7.17 | 7.11 | 1,189 |
| April 15, 2026 | 7.1 | 7.09 | 7.09 | 7.12 | 7.09 | 2,360 |
| April 14, 2026 | 7.09 | 7.09 | 7.09 | 7.09 | 7.07 | 1,053 |
| April 13, 2026 | 7.06 | 7.07 | 7.07 | 7.09 | 7.06 | 6,673 |
| April 10, 2026 | 7.17 | 7.08 | 7.08 | 7.17 | 7.08 | 7,052 |
| April 09, 2026 | 7.19 | 7.16 | 7.16 | 7.2 | 7.16 | 13,479 |
| April 08, 2026 | 7.21 | 7.17 | 7.17 | 7.23 | 7.17 | 27,960 |
| April 07, 2026 | 7.2 | 7.15 | 7.15 | 7.2 | 7.15 | 6,456 |
| April 02, 2026 | 7.1 | 7.19 | 7.19 | 7.19 | 7.1 | 3,051 |
| April 01, 2026 | 7.17 | 7.13 | 7.13 | 7.17 | 7.1 | 916 |
| March 31, 2026 | 7.15 | 7.1 | 7.1 | 7.16 | 7.08 | 1,888 |
| March 30, 2026 | 7.07 | 7.16 | 7.16 | 7.16 | 7.07 | 3,376 |
| March 27, 2026 | 7.14 | 7.09 | 7.09 | 7.14 | 7.08 | 16,494 |
| March 26, 2026 | 7.13 | 7.15 | 7.15 | 7.18 | 7.11 | 8,386 |
| March 25, 2026 | 7.16 | 7.15 | 7.15 | 7.16 | 7.14 | 19,397 |
| March 24, 2026 | 7.14 | 7.13 | 7.13 | 7.14 | 7.12 | 1,846 |
| March 23, 2026 | 7.1 | 7.15 | 7.15 | 7.22 | 7.1 | 7,055 |
| March 20, 2026 | 7.2 | 7.15 | 7.15 | 7.2 | 7.15 | 2,568 |
| March 19, 2026 | 7.26 | 7.21 | 7.21 | 7.26 | 7.21 | 4,264 |
| March 18, 2026 | 7.38 | 7.29 | 7.29 | 7.38 | 7.29 | 1,680 |
| March 17, 2026 | 7.35 | 7.38 | 7.38 | 7.4 | 7.35 | 23,798 |
| March 16, 2026 | 7.41 | 7.37 | 7.37 | 7.41 | 7.37 | 3,003 |
| March 13, 2026 | 7.33 | 7.37 | 7.37 | 7.38 | 7.33 | 23,578 |
| March 12, 2026 | 7.32 | 7.34 | 7.34 | 7.36 | 7.3 | 8,299 |
| March 11, 2026 | 7.34 | 7.32 | 7.32 | 7.37 | 7.31 | 21,346 |
| March 10, 2026 | 7.38 | 7.37 | 7.37 | 7.38 | 7.37 | 125 |
| March 09, 2026 | 7.34 | 7.36 | 7.36 | 7.37 | 7.33 | 25,126 |
| March 06, 2026 | 7.42 | 7.38 | 7.38 | 7.43 | 7.38 | 12,435 |
| March 05, 2026 | 7.46 | 7.43 | 7.43 | 7.46 | 7.43 | 269 |
| March 04, 2026 | 7.45 | 7.44 | 7.44 | 7.45 | 7.44 | 23,425 |
| March 03, 2026 | 7.44 | 7.42 | 7.42 | 7.48 | 7.41 | 62,582 |
| March 02, 2026 | 7.4 | 7.44 | 7.44 | 7.46 | 7.37 | 29,203 |
| February 27, 2026 | 7.32 | 7.36 | 7.36 | 7.36 | 7.3 | 4,684 |
| February 26, 2026 | 7.3 | 7.32 | 7.32 | 7.32 | 7.3 | 4,502 |
| February 25, 2026 | 7.3 | 7.31 | 7.31 | 7.32 | 7.3 | 13,033 |
| February 24, 2026 | 7.28 | 7.3 | 7.3 | 7.33 | 7.28 | 1,231 |
| February 23, 2026 | 7.28 | 7.27 | 7.27 | 7.31 | 7.27 | 2,960 |
| February 20, 2026 | 7.33 | 7.3 | 7.3 | 7.33 | 7.29 | 10,121 |
| February 19, 2026 | 7.31 | 7.3 | 7.3 | 7.33 | 7.3 | 31,077 |
| February 18, 2026 | 7.27 | 7.29 | 7.29 | 7.3 | 7.27 | 8,364 |
| February 17, 2026 | 7.29 | 7.27 | 7.27 | 7.29 | 7.27 | 6,838 |
| February 16, 2026 | 7.29 | 7.29 | 7.29 | 7.3 | 7.28 | 4,757 |
