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 €1,843.03 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 €1,383.63, while €1000 invested 1 year ago would be worth €1,159.58. This corresponds to total returns of 84.3%, 38.36%, 15.96%, respectively, with annualized returns of 9.83%, 6.71%, 15.96%.
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 |
|---|---|---|---|---|---|---|
| October 21, 2026 | 9.33 | 9.37 | 9.37 | 9.37 | 9.31 | 78,333 |
| October 20, 2026 | 9.27 | 9.33 | 9.33 | 9.33 | 9.27 | 48 |
| October 19, 2026 | 9.29 | 9.27 | 9.27 | 9.31 | 9.26 | 481 |
| October 16, 2026 | 9.27 | 9.29 | 9.29 | 9.33 | 9.27 | 6,779 |
| October 15, 2026 | 9.15 | 9.27 | 9.27 | 9.27 | 9.12 | 1,669 |
| October 14, 2026 | 9.11 | 9.15 | 9.15 | 9.15 | 9.11 | 929 |
| October 13, 2026 | 9.05 | 9.11 | 9.11 | 9.14 | 9.05 | 75 |
| October 12, 2026 | 9 | 9.05 | 9.05 | 9.06 | 9 | 443 |
| October 09, 2026 | 8.95 | 9 | 9 | 9.01 | 8.95 | 1,571 |
| October 08, 2026 | 8.94 | 8.95 | 8.95 | 8.96 | 8.9 | 302 |
| October 07, 2026 | 8.93 | 8.94 | 8.94 | 8.96 | 8.93 | 216 |
| October 06, 2026 | 8.92 | 8.93 | 8.93 | 8.99 | 8.92 | 1,401 |
| October 05, 2026 | 8.9 | 8.92 | 8.92 | 8.93 | 8.89 | 802 |
| October 02, 2026 | 8.83 | 8.9 | 8.9 | 8.91 | 8.83 | 3,921 |
| October 01, 2026 | 8.89 | 8.83 | 8.83 | 8.89 | 8.78 | 289 |
| September 30, 2026 | 8.94 | 8.9 | 8.9 | 8.99 | 8.9 | 392 |
| September 29, 2026 | 9.02 | 8.94 | 8.94 | 9.02 | 8.94 | 44 |
| September 28, 2026 | 9.01 | 9.02 | 9.02 | 9.04 | 9 | 8,899 |
| September 25, 2026 | 9.02 | 9.01 | 9.01 | 9.03 | 8.97 | 2,032 |
| September 24, 2026 | 8.97 | 9.02 | 9.02 | 9.02 | 8.97 | 958 |
| September 23, 2026 | 9.04 | 8.97 | 8.97 | 9.04 | 8.97 | 4,421 |
| September 22, 2026 | 9.03 | 9.04 | 9.04 | 9.06 | 9.03 | 1,722 |
| September 21, 2026 | 8.95 | 9.03 | 9.03 | 9.03 | 8.95 | 1,863 |
| September 18, 2026 | 9.05 | 8.95 | 8.95 | 9.05 | 8.95 | 561 |
| September 17, 2026 | 8.98 | 9.05 | 9.05 | 9.06 | 8.98 | 828 |
| September 16, 2026 | 8.97 | 8.98 | 8.98 | 9.01 | 8.97 | 12,496 |
| September 15, 2026 | 8.98 | 8.97 | 8.97 | 8.98 | 8.9 | 596 |
| September 11, 2026 | 8.94 | 8.91 | 8.91 | 8.96 | 8.91 | 1,839 |
| September 10, 2026 | 8.96 | 8.94 | 8.94 | 8.96 | 8.93 | 5,524 |
| September 09, 2026 | 9 | 8.93 | 8.93 | 9 | 8.93 | 2,742 |
| September 08, 2026 | 9.05 | 9.04 | 9.04 | 9.05 | 9.01 | 732 |
| September 07, 2026 | 9.05 | 9.05 | 9.05 | 9.05 | 9.02 | 26 |
| September 04, 2026 | 9.09 | 9.06 | 9.06 | 9.09 | 9.06 | 1,370 |
| September 03, 2026 | 9.06 | 9.09 | 9.09 | 9.09 | 9.06 | 394 |
| September 02, 2026 | 9.11 | 9.06 | 9.06 | 9.11 | 9.04 | 962 |
| September 01, 2026 | 9.15 | 9.11 | 9.11 | 9.15 | 9.09 | 7,440 |
| August 31, 2026 | 9.15 | 9.16 | 9.16 | 9.16 | 9.15 | 4,331 |
| August 28, 2026 | 9.11 | 9.15 | 9.15 | 9.15 | 9.11 | 2,667 |
| August 27, 2026 | 9.17 | 9.12 | 9.12 | 9.17 | 9.1 | 6,412 |
| August 26, 2026 | 9.16 | 9.17 | 9.17 | 9.17 | 9.16 | 1,029 |
| August 25, 2026 | 9.13 | 9.16 | 9.16 | 9.18 | 9.13 | 2,311 |
| August 24, 2026 | 9.13 | 9.15 | 9.15 | 9.15 | 9.13 | 2,528 |
| August 21, 2026 | 9.05 | 9.1 | 9.1 | 9.1 | 9.05 | 1,015 |
| August 20, 2026 | 9.07 | 9.07 | 9.07 | 9.07 | 9.06 | 2,192 |
| August 19, 2026 | 9.05 | 9.05 | 9.05 | 9.05 | 9.04 | 1,050 |
| August 18, 2026 | 9.05 | 9.04 | 9.04 | 9.05 | 9.02 | 2,393 |
| August 17, 2026 | 9.07 | 9.04 | 9.04 | 9.08 | 9.04 | 2,065 |
| August 14, 2026 | 9.08 | 9.09 | 9.09 | 9.09 | 9.07 | 10 |
| August 13, 2026 | 9.06 | 9.08 | 9.08 | 9.08 | 9.06 | 605 |
| August 12, 2026 | 9.07 | 9.05 | 9.05 | 9.07 | 9.05 | 5,238 |
| August 11, 2026 | 9.11 | 9.08 | 9.08 | 9.11 | 9.08 | 2,384 |
| August 10, 2026 | 9.12 | 9.09 | 9.09 | 9.12 | 9.08 | 5,163 |
| August 07, 2026 | 9.1 | 9.12 | 9.12 | 9.12 | 9.09 | 4,426 |
| August 06, 2026 | 9.08 | 9.1 | 9.1 | 9.1 | 9.08 | 1,851 |
| August 05, 2026 | 9.06 | 9.04 | 9.04 | 9.08 | 9.04 | 10,872 |
| August 04, 2026 | 9.03 | 9.05 | 9.05 | 9.06 | 9.03 | 6,282 |
| August 03, 2026 | 9.03 | 9.03 | 9.03 | 9.03 | 9 | 3,958 |
| July 31, 2026 | 9.05 | 9.03 | 9.03 | 9.05 | 9.03 | 3,659 |
| July 30, 2026 | 9.02 | 9.05 | 9.05 | 9.07 | 9.02 | 1,769 |
| July 29, 2026 | 9.04 | 9.03 | 9.03 | 9.04 | 8.99 | 1,187 |
AD
