iShares Edge MSCI World Minimum Volatility ESG UCITS ETF USD (Acc) - MVEW.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	6.74	6.8	6.8	6.81	6.71	188,947
October 16, 2025	6.83	6.8	6.8	6.83	6.8	256,502
October 15, 2025	6.85	6.84	6.84	6.87	6.84	56,829
October 14, 2025	6.81	6.83	6.83	6.83	6.8	488,176
October 13, 2025	6.83	6.82	6.82	6.83	6.81	174,797
October 10, 2025	6.88	6.81	6.81	6.88	6.81	217,228
October 09, 2025	6.88	6.89	6.89	6.89	6.88	112,017
October 08, 2025	6.87	6.88	6.88	6.88	6.86	7,369
October 07, 2025	6.83	6.85	6.85	6.85	6.82	507,132
October 06, 2025	6.85	6.82	6.82	6.86	6.82	267,764
October 03, 2025	6.81	6.82	6.82	6.84	6.8	21,739
October 02, 2025	6.78	6.8	6.8	6.8	6.78	13,972
October 01, 2025	6.76	6.8	6.8	6.8	6.76	32,363
September 30, 2025	6.76	6.78	6.78	6.78	6.75	725
September 29, 2025	6.77	6.76	6.76	6.77	6.74	128,140
September 26, 2025	6.73	6.75	6.75	6.76	6.73	241,868
September 25, 2025	6.72	6.73	6.73	6.76	6.63	2.2M
September 24, 2025	6.71	6.73	6.73	6.74	6.71	150,983
September 23, 2025	6.7	6.7	6.7	6.72	6.7	49,946
September 22, 2025	6.73	6.71	6.71	6.73	6.7	50,964
September 19, 2025	6.73	6.74	6.74	6.76	6.73	11,592
September 18, 2025	6.72	6.75	6.75	6.75	6.72	23,961
September 17, 2025	6.69	6.72	6.72	6.72	6.69	17,278
September 16, 2025	6.74	6.69	6.69	6.74	6.69	28,573
September 15, 2025	6.81	6.77	6.77	6.81	6.77	102,442
September 12, 2025	6.83	6.81	6.81	6.85	6.81	174,995
September 11, 2025	6.81	6.83	6.83	6.83	6.79	35,183
September 10, 2025	6.81	6.77	6.77	6.81	6.77	10,825
September 09, 2025	6.78	6.79	6.79	6.79	6.78	14,151
September 08, 2025	6.8	6.78	6.78	6.8	6.76	10,105
September 05, 2025	6.83	6.77	6.77	6.83	6.77	32,438
September 04, 2025	6.81	6.83	6.83	6.83	6.81	55,407
September 03, 2025	6.81	6.78	6.78	6.81	6.78	71,845
September 02, 2025	6.82	6.8	6.8	6.82	6.8	124,058
September 01, 2025	6.82	6.82	6.82	6.82	6.8	160,498
August 29, 2025	6.82	6.8	6.8	6.82	6.79	175,585
August 28, 2025	6.87	6.81	6.81	6.87	6.8	52,797
August 27, 2025	6.84	6.86	6.86	6.86	6.84	27,231
August 26, 2025	6.84	6.81	6.81	6.84	6.81	94,004
August 25, 2025	6.85	6.83	6.83	6.87	6.83	284,138
August 22, 2025	6.91	6.89	6.89	6.94	6.88	29,510
August 21, 2025	6.91	6.92	6.92	6.92	6.88	128,919
August 20, 2025	6.87	6.9	6.9	6.91	6.87	1.09M
August 19, 2025	6.8	6.85	6.85	6.86	6.8	32,656
August 18, 2025	6.8	6.82	6.82	6.83	6.8	46,320
August 15, 2025	6.83	6.79	6.79	6.83	6.79	170,470
August 14, 2025	6.8	6.81	6.81	6.81	6.79	168,628
August 13, 2025	6.76	6.78	6.78	6.78	6.75	157,389
August 12, 2025	6.8	6.75	6.75	6.8	6.75	192,100
August 11, 2025	6.79	6.79	6.79	6.81	6.78	62,093
August 08, 2025	6.77	6.76	6.76	6.78	6.76	217,927
August 07, 2025	6.76	6.75	6.75	6.79	6.75	183,142
August 06, 2025	6.79	6.77	6.77	6.79	6.74	44,992
August 05, 2025	6.82	6.78	6.78	6.82	6.78	143,034
August 04, 2025	6.74	6.8	6.8	6.8	6.74	86,006
August 01, 2025	6.82	6.72	6.72	6.82	6.71	573,825
July 31, 2025	6.85	6.84	6.84	6.86	6.84	1.14M
July 30, 2025	6.83	6.85	6.85	6.86	6.83	343,071
July 29, 2025	6.8	6.83	6.83	6.84	6.79	52,088
July 28, 2025	6.78	6.78	6.78	6.8	6.77	66,620

iShares Edge MSCI World Minimum Volatility ESG UCITS ETF USD (Acc) (MVEW.DE) XETRA