iShares Edge MSCI Europe Minimum Volatility Advanced UCITS ETF (MVEE.DE) XETRA
Currency In EUR
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
MVEE.DE Historical Return
If you invested €1000 in iShares Edge MSCI Europe Minimum Volatility ESG UCITS ETF EUR (Acc) (MVEE.DE) since IPO date, it would be worth €1,744.6 as of July 13, 2026, based on a reinvested dividends scenario. Over the same period, a €1000 investment made 5 years ago would be worth €1,331.33, while €1000 invested 1 year ago would be worth €1,124.05. This corresponds to total returns of 74.46%, 33.13%, 12.41%, respectively, with annualized returns of 9.33%, 5.89%, 12.41%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
MVEE.DE Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 10, 2026 | 8.86 | 8.86 | 8.86 | 8.88 | 8.86 | 664 |
| July 09, 2026 | 8.85 | 8.82 | 8.82 | 8.85 | 8.82 | 511 |
| July 08, 2026 | 8.94 | 8.85 | 8.85 | 8.94 | 8.81 | 140 |
| July 07, 2026 | 8.9 | 8.91 | 8.91 | 8.93 | 8.9 | 21 |
| July 06, 2026 | 8.9 | 8.9 | 8.9 | 8.95 | 8.89 | 809 |
| July 03, 2026 | 8.88 | 8.89 | 8.89 | 8.9 | 8.87 | 491 |
| July 02, 2026 | 8.73 | 8.84 | 8.84 | 8.84 | 8.73 | 859 |
| July 01, 2026 | 8.8 | 8.72 | 8.72 | 8.8 | 8.72 | 4,481 |
| June 30, 2026 | 8.78 | 8.8 | 8.8 | 8.82 | 8.78 | 2,038 |
| June 29, 2026 | 8.74 | 8.77 | 8.77 | 8.77 | 8.74 | 4,268 |
| June 26, 2026 | 8.76 | 8.72 | 8.72 | 8.76 | 8.72 | 110 |
| June 25, 2026 | 8.72 | 8.77 | 8.77 | 8.77 | 8.72 | 96,758 |
| June 24, 2026 | 8.67 | 8.69 | 8.69 | 8.69 | 8.67 | 404 |
| June 23, 2026 | 8.64 | 8.67 | 8.67 | 8.67 | 8.64 | 6,124 |
| June 22, 2026 | 8.63 | 8.63 | 8.63 | 8.63 | 8.61 | 175 |
| June 19, 2026 | 8.62 | 8.63 | 8.63 | 8.64 | 8.62 | 2,310 |
| June 18, 2026 | 8.67 | 8.61 | 8.61 | 8.67 | 8.6 | 776 |
| June 17, 2026 | 8.67 | 8.67 | 8.67 | 8.67 | 8.65 | 12,690 |
| June 16, 2026 | 8.69 | 8.67 | 8.67 | 8.7 | 8.67 | 1,403 |
| June 15, 2026 | 8.81 | 8.69 | 8.69 | 8.81 | 8.69 | 768 |
| June 12, 2026 | 8.71 | 8.65 | 8.65 | 8.71 | 8.65 | 2,201 |
| June 11, 2026 | 8.6 | 8.63 | 8.63 | 8.66 | 8.6 | 1,486 |
| June 10, 2026 | 8.57 | 8.59 | 8.59 | 8.62 | 8.56 | 11,542 |
| June 09, 2026 | 8.57 | 8.59 | 8.59 | 8.63 | 8.57 | 3,987 |
| June 08, 2026 | 8.45 | 8.58 | 8.58 | 8.6 | 8.45 | 30 |
| June 05, 2026 | 8.54 | 8.62 | 8.62 | 8.63 | 8.54 | 490 |
| June 04, 2026 | 8.47 | 8.58 | 8.58 | 8.58 | 8.47 | 4,078 |
| June 03, 2026 | 8.56 | 8.52 | 8.52 | 8.56 | 8.52 | 2,728 |
| June 02, 2026 | 8.57 | 8.57 | 8.57 | 8.6 | 8.57 | 6,190 |
| June 01, 2026 | 8.53 | 8.59 | 8.59 | 8.59 | 8.53 | 1,580 |
| May 29, 2026 | 8.6 | 8.6 | 8.6 | 8.63 | 8.6 | 258 |
| May 28, 2026 | 8.55 | 8.6 | 8.6 | 8.61 | 8.55 | 3,118 |
| May 27, 2026 | 8.66 | 8.67 | 8.67 | 8.67 | 8.66 | 2,682 |
| May 26, 2026 | 8.74 | 8.66 | 8.66 | 8.74 | 8.66 | 3,271 |
| May 25, 2026 | 8.72 | 8.74 | 8.74 | 8.74 | 8.72 | 10,577 |
| May 22, 2026 | 8.66 | 8.65 | 8.65 | 8.66 | 8.64 | 15,384 |
| May 21, 2026 | 8.57 | 8.59 | 8.59 | 8.63 | 8.57 | 1,352 |
| May 20, 2026 | 8.43 | 8.54 | 8.54 | 8.54 | 8.43 | 3,260 |
| May 19, 2026 | 8.45 | 8.55 | 8.55 | 8.55 | 8.45 | 601 |
| May 18, 2026 | 8.27 | 8.45 | 8.45 | 8.45 | 8.27 | 78 |
| May 15, 2026 | 8.35 | 8.37 | 8.37 | 8.43 | 8.35 | 2,422 |
| May 14, 2026 | 8.43 | 8.48 | 8.48 | 8.48 | 8.43 | 17,825 |
| May 13, 2026 | 8.43 | 8.37 | 8.37 | 8.43 | 8.37 | 2,150 |
| May 12, 2026 | 8.35 | 8.37 | 8.37 | 8.4 | 8.35 | 597 |
| May 11, 2026 | 8.38 | 8.42 | 8.42 | 8.43 | 8.38 | 342 |
| May 08, 2026 | 8.38 | 8.42 | 8.42 | 8.43 | 8.38 | 2,162 |
| May 07, 2026 | 8.57 | 8.51 | 8.51 | 8.57 | 8.51 | 808 |
| May 06, 2026 | 8.51 | 8.57 | 8.57 | 8.59 | 8.51 | 2,632 |
| May 05, 2026 | 8.36 | 8.44 | 8.44 | 8.47 | 8.36 | 3,420 |
| May 04, 2026 | 8.46 | 8.43 | 8.43 | 8.48 | 8.4 | 478 |
| April 30, 2026 | 8.25 | 8.43 | 8.43 | 8.43 | 8.25 | 142 |
| April 29, 2026 | 8.41 | 8.36 | 8.36 | 8.41 | 8.36 | 560 |
| April 28, 2026 | 8.4 | 8.4 | 8.4 | 8.43 | 8.4 | 241 |
| April 27, 2026 | 8.43 | 8.45 | 8.45 | 8.48 | 8.43 | 1,977 |
| April 24, 2026 | 8.42 | 8.46 | 8.46 | 8.48 | 8.42 | 403 |
| April 23, 2026 | 8.39 | 8.47 | 8.47 | 8.49 | 8.39 | 460 |
| April 22, 2026 | 8.5 | 8.53 | 8.53 | 8.54 | 8.5 | 5,532 |
| April 21, 2026 | 8.55 | 8.51 | 8.51 | 8.59 | 8.51 | 2,708 |
| April 20, 2026 | 8.45 | 8.53 | 8.53 | 8.53 | 8.45 | 53 |
| April 17, 2026 | 8.47 | 8.51 | 8.51 | 8.51 | 8.47 | 132 |
AD
