iShares Edge MSCI Europe Minimum Volatility Advanced UCITS ETF (MVEE.DE) XETRA
8.32
+0.009(+0.11%)
Currency In EUR
- General
- Statistics
- Historical Data
- Profile
- Financials
8.32
+0.009(+0.11%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 8.29 | 8.39 | 8.39 | 8.39 | 8.24 | 2,533 |
| March 12, 2026 | 8.24 | 8.29 | 8.29 | 8.31 | 8.24 | 740 |
| March 11, 2026 | 8.3 | 8.33 | 8.33 | 8.33 | 8.28 | 6,817 |
| March 10, 2026 | 8.32 | 8.35 | 8.35 | 8.39 | 8.32 | 1,551 |
| March 09, 2026 | 8.16 | 8.26 | 8.26 | 8.26 | 8.16 | 8,643 |
| March 06, 2026 | 8.37 | 8.35 | 8.35 | 8.39 | 8.28 | 4,753 |
| March 05, 2026 | 8.36 | 8.37 | 8.37 | 8.45 | 8.36 | 33,699 |
| March 04, 2026 | 8.29 | 8.45 | 8.45 | 8.45 | 8.29 | 6,094 |
| March 03, 2026 | 8.51 | 8.36 | 8.36 | 8.51 | 8.34 | 1,142 |
| March 02, 2026 | 8.5 | 8.56 | 8.56 | 8.6 | 8.5 | 1,024 |
| February 27, 2026 | 8.59 | 8.65 | 8.65 | 8.65 | 8.59 | 2,310 |
| February 26, 2026 | 8.55 | 8.61 | 8.61 | 8.61 | 8.55 | 5,893 |
| February 25, 2026 | 8.57 | 8.57 | 8.57 | 8.57 | 8.56 | 17 |
| February 24, 2026 | 8.53 | 8.57 | 8.57 | 8.57 | 8.53 | 1,098 |
| February 23, 2026 | 8.49 | 8.53 | 8.53 | 8.55 | 8.49 | 584 |
| February 20, 2026 | 8.49 | 8.52 | 0 | 8.52 | 8.49 | 1,302 |
| February 19, 2026 | 8.49 | 8.47 | 0 | 8.5 | 8.47 | 162 |
| February 18, 2026 | 8.48 | 8.49 | 0 | 8.5 | 8.47 | 1,339 |
| February 17, 2026 | 8.43 | 8.46 | 0 | 8.47 | 8.43 | 5,676 |
| February 16, 2026 | 8.45 | 8.43 | 0 | 8.46 | 8.43 | 1,016 |
| February 13, 2026 | 8.38 | 8.44 | 0 | 8.45 | 8.38 | 1,012 |
| February 12, 2026 | 8.49 | 8.47 | 0 | 8.49 | 8.46 | 836 |
| February 11, 2026 | 8.43 | 8.5 | 0 | 8.5 | 8.41 | 836 |
| February 10, 2026 | 8.41 | 8.41 | 0 | 8.43 | 8.4 | 272 |
| February 09, 2026 | 8.41 | 8.4 | 0 | 8.42 | 8.4 | 277 |
| February 06, 2026 | 8.33 | 8.37 | 0 | 8.38 | 8.31 | 2,145 |
| February 05, 2026 | 8.38 | 8.36 | 0 | 8.38 | 8.36 | 2,145 |
| February 04, 2026 | 8.27 | 8.38 | 0 | 8.39 | 8.27 | 21,150 |
| February 03, 2026 | 8.32 | 8.27 | 0 | 8.36 | 8.27 | 61 |
| February 02, 2026 | 8.16 | 8.3 | 0 | 8.3 | 8.16 | 1,779 |
| January 30, 2026 | 8.19 | 8.25 | 0 | 8.25 | 8.19 | 114 |
| January 29, 2026 | 8.2 | 8.23 | 0 | 8.23 | 8.2 | 8,347 |
| January 28, 2026 | 8.23 | 8.2 | 0 | 8.23 | 8.16 | 8,347 |
| January 27, 2026 | 8.18 | 8.21 | 0 | 8.21 | 8.18 | 117 |
| January 26, 2026 | 8.13 | 8.16 | 0 | 8.18 | 8.13 | 117 |
| January 23, 2026 | 8.16 | 8.15 | 0 | 8.18 | 8.15 | 523 |
| January 22, 2026 | 8.17 | 8.18 | 0 | 8.22 | 8.17 | 5,703 |
| January 21, 2026 | 8.11 | 8.09 | 0 | 8.14 | 8.09 | 2,885 |
| January 20, 2026 | 8.15 | 8.11 | 0 | 8.15 | 8.11 | 3,551 |
| January 19, 2026 | 8.18 | 8.2 | 0 | 8.22 | 8.18 | 3,607 |
| January 16, 2026 | 8.25 | 8.27 | 0 | 8.27 | 8.25 | 381 |
| January 15, 2026 | 8.24 | 8.27 | 0 | 8.27 | 8.24 | 809 |
| January 14, 2026 | 8.18 | 8.22 | 0 | 8.24 | 8.18 | 2,274 |
| January 13, 2026 | 8.23 | 8.22 | 0 | 8.24 | 8.21 | 1,349 |
| January 12, 2026 | 8.19 | 8.21 | 0 | 8.21 | 8.19 | 5,200 |
| January 09, 2026 | 8.18 | 8.21 | 0 | 8.21 | 8.18 | 5,200 |
| January 08, 2026 | 8.16 | 8.15 | 0 | 8.17 | 8.15 | 15,010 |
| January 07, 2026 | 8.18 | 8.17 | 0 | 8.23 | 8.17 | 12,646 |
| January 06, 2026 | 8.15 | 8.19 | 0 | 8.19 | 8.15 | 11,354 |
| January 05, 2026 | 8.14 | 8.11 | 0 | 8.14 | 8.09 | 17,736 |
| January 02, 2026 | 8.08 | 8.14 | 0 | 8.16 | 8.08 | 47,409 |
| December 30, 2025 | 8.06 | 8.11 | 0 | 8.11 | 8.06 | 1,818 |
| December 29, 2025 | 8.06 | 8.08 | 0 | 8.08 | 8.06 | 9,105 |
| December 23, 2025 | 8.03 | 8.07 | 0 | 8.08 | 8.03 | 2,266 |
| December 22, 2025 | 8.04 | 8.04 | 0 | 8.06 | 8.04 | 4,903 |
| December 19, 2025 | 8.01 | 8.06 | 0 | 8.07 | 8.01 | 85,222 |
| December 18, 2025 | 7.98 | 8.03 | 0 | 8.04 | 7.98 | 596 |
| December 17, 2025 | 7.99 | 8.01 | 0 | 8.02 | 7.99 | 220 |
| December 16, 2025 | 7.96 | 8.03 | 0 | 8.04 | 7.96 | 2,155 |
| December 15, 2025 | 7.95 | 8.02 | 0 | 8.02 | 7.95 | 310 |