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 €1,756.58 as of September 11, 2026, based on a reinvested dividends scenario. Over the same period, a €1000 investment made 5 years ago would be worth €1,318.73, while €1000 invested 1 year ago would be worth €1,137.53. This corresponds to total returns of 75.66%, 31.87%, 13.75%, respectively, with annualized returns of 9.19%, 5.69%, 13.75%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| July 28, 2026 | 8.99 | 9.04 | 9.04 | 9.05 | 8.99 | 1,168 |
| July 27, 2026 | 8.93 | 8.97 | 8.97 | 8.98 | 8.93 | 624 |
| July 24, 2026 | 8.86 | 8.88 | 8.88 | 8.89 | 8.86 | 132 |
| July 23, 2026 | 8.93 | 8.86 | 8.86 | 8.93 | 8.86 | 24,316 |
| July 22, 2026 | 8.86 | 8.96 | 8.96 | 8.96 | 8.86 | 25,578 |
| July 21, 2026 | 8.9 | 8.85 | 8.85 | 8.9 | 8.85 | 792 |
| July 20, 2026 | 8.93 | 8.91 | 8.91 | 8.93 | 8.9 | 10,883 |
| July 17, 2026 | 8.81 | 8.94 | 8.94 | 8.95 | 8.81 | 3,973 |
| July 16, 2026 | 8.88 | 8.81 | 8.81 | 8.88 | 8.81 | 4,505 |
| July 15, 2026 | 8.87 | 8.88 | 8.88 | 8.88 | 8.86 | 23,620 |
| July 14, 2026 | 8.85 | 8.87 | 8.87 | 8.87 | 8.85 | 6,877 |
| July 13, 2026 | 8.86 | 8.88 | 8.88 | 8.89 | 8.86 | 18,408 |
| 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 |
AD
