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
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
July 25, 2025	6.75	6.76	6.76	6.77	6.75	182,525
July 24, 2025	6.78	6.75	6.75	6.78	6.75	13,592
July 23, 2025	6.76	6.77	6.77	6.78	6.76	71,928
July 22, 2025	6.72	6.74	6.74	6.77	6.71	40,544
July 21, 2025	6.75	6.73	6.73	6.76	6.73	85,198
July 18, 2025	6.77	6.75	6.75	6.77	6.75	78,012
July 17, 2025	6.77	6.77	6.77	6.78	6.76	283,809
July 16, 2025	6.7	6.67	6.67	6.76	6.67	1.82M
July 15, 2025	6.75	6.73	6.73	6.75	6.73	157,568
July 14, 2025	6.72	6.74	6.74	6.74	6.72	341,405
July 11, 2025	6.78	6.73	6.73	6.78	6.73	34,151
July 10, 2025	6.78	6.8	6.8	6.8	6.77	276,313
July 09, 2025	6.76	6.77	6.77	6.79	6.76	58,013
July 08, 2025	6.77	6.78	6.78	6.79	6.76	27,169
July 07, 2025	6.78	6.79	6.79	6.82	6.78	145,506

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