iShares Edge S&P 500 Minimum Volatility UCITS ETF (SPME.SW) SIX
8.04
+0(+0.00%)
Currency In EUR
- General
- Statistics
- Historical Data
- Profile
- Financials
SPME.SW Historical Return
If you invested €1000 in iShares Edge S&P 500 Minimum Volatility UCITS ETF (SPME.SW) since IPO date, it would be worth €1,511.65 as of June 03, 2026, based on a reinvested dividends scenario. Meanwhile, a €1000 investment made 5 years ago would be worth €1,022.76. This corresponds to total returns of 51.17%, 2.28%, respectively, with annualized returns of 4.55%, 0.45%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
SPME.SW Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 08, 2024 | 8.23 | 8.23 | 8.23 | 8.23 | 8.23 | 0 |
| January 05, 2024 | 8.21 | 8.21 | 8.21 | 8.21 | 8.21 | 0 |
| January 04, 2024 | 8.24 | 8.24 | 8.24 | 8.24 | 8.24 | 0 |
| January 03, 2024 | 8.22 | 8.22 | 8.22 | 8.22 | 8.22 | 0 |
| December 29, 2023 | 8.2 | 8.2 | 8.2 | 8.2 | 8.2 | 0 |
| December 28, 2023 | 8.21 | 8.21 | 8.21 | 8.21 | 8.21 | 0 |
| December 27, 2023 | 8.17 | 8.17 | 8.17 | 8.17 | 8.17 | 0 |
| December 22, 2023 | 8.17 | 8.17 | 8.17 | 8.17 | 8.17 | 0 |
| December 21, 2023 | 8.11 | 8.11 | 8.11 | 8.11 | 8.11 | 0 |
| December 20, 2023 | 8.18 | 8.18 | 8.18 | 8.18 | 8.18 | 0 |
| December 19, 2023 | 8.19 | 8.19 | 8.19 | 8.19 | 8.19 | 0 |
| December 18, 2023 | 8.17 | 8.17 | 8.17 | 8.17 | 8.17 | 0 |
| December 15, 2023 | 8.14 | 8.14 | 8.14 | 8.14 | 8.14 | 0 |
| December 14, 2023 | 8.18 | 8.18 | 8.18 | 8.18 | 8.18 | 0 |
| December 13, 2023 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | 0 |
| December 12, 2023 | 8.04 | 8.04 | 8.04 | 8.04 | 8.04 | 2,700 |
| December 11, 2023 | 8.08 | 8.08 | 8.08 | 8.08 | 8.08 | 0 |
| December 08, 2023 | 8.03 | 8.03 | 8.03 | 8.03 | 8.03 | 0 |
| December 07, 2023 | 8.04 | 8.04 | 8.04 | 8.04 | 8.04 | 0 |
| December 06, 2023 | 8.03 | 8.03 | 8.03 | 8.03 | 8.03 | 0 |
| December 05, 2023 | 8.03 | 8.03 | 8.03 | 8.03 | 8.03 | 0 |
| December 04, 2023 | 8.03 | 8.03 | 8.03 | 8.03 | 8.03 | 0 |
| December 01, 2023 | 8.03 | 8.03 | 8.03 | 8.03 | 8.03 | 0 |
| November 30, 2023 | 7.98 | 7.98 | 7.98 | 7.98 | 7.98 | 0 |
| November 29, 2023 | 7.97 | 7.97 | 7.97 | 7.97 | 7.97 | 0 |
| November 28, 2023 | 7.96 | 7.96 | 7.96 | 7.96 | 7.96 | 0 |
| November 27, 2023 | 7.96 | 7.96 | 7.96 | 7.96 | 7.96 | 1,000 |
| November 24, 2023 | 7.96 | 7.96 | 7.96 | 7.96 | 7.96 | 0 |
| November 23, 2023 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | 0 |
| November 22, 2023 | 7.94 | 7.94 | 7.94 | 7.94 | 7.94 | 0 |
| November 21, 2023 | 7.91 | 7.91 | 7.91 | 7.91 | 7.91 | 0 |
| November 20, 2023 | 7.9 | 7.9 | 7.9 | 7.9 | 7.9 | 0 |
| November 17, 2023 | 7.87 | 7.87 | 7.87 | 7.87 | 7.87 | 0 |
| November 16, 2023 | 7.87 | 7.87 | 7.87 | 7.87 | 7.87 | 0 |
| November 15, 2023 | 7.87 | 7.87 | 7.87 | 7.87 | 7.87 | 0 |
| November 14, 2023 | 7.89 | 7.89 | 7.89 | 7.89 | 7.89 | 0 |
| November 13, 2023 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | 0 |
| November 10, 2023 | 7.7 | 7.7 | 7.7 | 7.7 | 7.7 | 0 |
| November 09, 2023 | 7.73 | 7.73 | 7.73 | 7.73 | 7.73 | 0 |
| November 08, 2023 | 7.73 | 7.73 | 7.73 | 7.73 | 7.73 | 0 |
| November 07, 2023 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | 0 |
| November 06, 2023 | 7.72 | 7.72 | 7.72 | 7.72 | 7.72 | 0 |
| November 03, 2023 | 7.63 | 7.63 | 7.63 | 7.63 | 7.63 | 0 |
| November 02, 2023 | 7.63 | 7.63 | 7.63 | 7.63 | 7.63 | 0 |
| November 01, 2023 | 7.48 | 7.48 | 7.48 | 7.48 | 7.48 | 0 |
| October 31, 2023 | 7.42 | 7.42 | 7.42 | 7.42 | 7.42 | 0 |
| October 30, 2023 | 7.38 | 7.38 | 7.38 | 7.38 | 7.38 | 0 |
| October 27, 2023 | 7.43 | 7.43 | 7.43 | 7.43 | 7.43 | 6 |
| October 26, 2023 | 7.44 | 7.44 | 7.44 | 7.44 | 7.44 | 0 |
| October 25, 2023 | 7.47 | 7.47 | 7.47 | 7.47 | 7.47 | 0 |
| October 24, 2023 | 7.46 | 7.46 | 7.46 | 7.46 | 7.46 | 0 |
| October 23, 2023 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | 0 |
| October 20, 2023 | 7.46 | 7.46 | 7.46 | 7.46 | 7.46 | 0 |
| October 19, 2023 | 7.56 | 7.56 | 7.56 | 7.56 | 7.56 | 0 |
| October 18, 2023 | 7.62 | 7.62 | 7.62 | 7.62 | 7.62 | 0 |
| October 17, 2023 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | 0 |
| October 16, 2023 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | 0 |
| October 13, 2023 | 7.58 | 7.58 | 7.58 | 7.58 | 7.58 | 0 |
| October 12, 2023 | 7.6 | 7.6 | 7.6 | 7.6 | 7.6 | 0 |
| October 11, 2023 | 7.6 | 7.6 | 7.6 | 7.6 | 7.6 | 0 |
