iShares MSCI USA Value Factor ESG UCITS ETF (AMS:IUVE)
Netherlands · Delayed Price · Currency is EUR · Price in USD 7.62
-0.06 (-0.80%)
Mar 11, 2026, 2:27 PM CET
AMS:IUVE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 11, 2026 | 7.64 | 7.64 | 7.62 | 7.61 | 7.61 | -0.94% | 2 |
| Mar 10, 2026 | 7.65 | 7.65 | 7.64 | 7.68 | 7.68 | 2.06% | 556 |
| Mar 9, 2026 | 7.44 | 7.53 | 7.42 | 7.53 | 7.53 | -0.86% | 942 |
| Mar 6, 2026 | 7.74 | 7.74 | 7.56 | 7.59 | 7.59 | -1.73% | 16,791 |
| Mar 5, 2026 | 7.78 | 7.81 | 7.78 | 7.73 | 7.73 | -1.00% | 22 |
| Mar 4, 2026 | 7.71 | 7.83 | 7.70 | 7.80 | 7.80 | 1.57% | 67,067 |
| Mar 3, 2026 | 7.75 | 7.75 | 7.67 | 7.68 | 7.68 | -1.44% | 100 |
| Mar 2, 2026 | 7.73 | 7.80 | 7.73 | 7.80 | 7.80 | -0.64% | 953 |
| Feb 27, 2026 | 7.88 | 7.89 | 7.81 | 7.85 | 7.84 | -0.56% | 8 |
| Feb 26, 2026 | 7.94 | 7.96 | 7.94 | 7.89 | 7.89 | -0.38% | 309 |
| Feb 25, 2026 | 7.89 | 7.93 | 7.89 | 7.92 | 7.92 | 0.46% | 3,818 |
| Feb 24, 2026 | 7.85 | 7.88 | 7.85 | 7.88 | 7.88 | 0.64% | 7 |
| Feb 23, 2026 | 7.91 | 7.94 | 7.83 | 7.83 | 7.83 | -0.75% | 18,850 |
| Feb 20, 2026 | 7.90 | 7.90 | 7.90 | 7.89 | 7.89 | 0.01% | 5 |
| Feb 19, 2026 | 7.96 | 7.96 | 7.92 | 7.89 | 7.89 | -0.95% | 14 |
| Feb 18, 2026 | 7.90 | 7.97 | 7.90 | 7.97 | 7.97 | 1.27% | 2,862 |
| Feb 17, 2026 | 7.87 | 7.87 | 7.82 | 7.87 | 7.87 | -0.25% | 46 |
| Feb 16, 2026 | 7.91 | 7.94 | 7.89 | 7.89 | 7.89 | -0.23% | 6,761 |
| Feb 13, 2026 | 7.86 | 7.86 | 7.86 | 7.91 | 7.91 | 0.48% | 375 |
| Feb 12, 2026 | 8.01 | 8.01 | 7.87 | 7.87 | 7.87 | -1.28% | 19 |
| Feb 11, 2026 | 7.94 | 7.97 | 7.92 | 7.97 | 7.97 | 0.21% | 8,112 |
| Feb 10, 2026 | 7.92 | 7.94 | 7.92 | 7.95 | 7.95 | 0.15% | 11 |
| Feb 9, 2026 | 7.95 | 7.95 | 7.93 | 7.94 | 7.94 | 0.58% | 47,360 |
| Feb 6, 2026 | 7.75 | 7.75 | 7.75 | 7.89 | 7.89 | 1.73% | - |
| Feb 5, 2026 | 7.84 | 7.86 | 7.73 | 7.76 | 7.76 | -1.15% | 1,898 |
| Feb 4, 2026 | 7.83 | 7.85 | 7.83 | 7.85 | 7.85 | 0.32% | 472 |
| Feb 3, 2026 | 7.88 | 7.88 | 7.86 | 7.83 | 7.83 | -0.31% | 32,511 |
| Feb 2, 2026 | 7.72 | 7.81 | 7.69 | 7.85 | 7.85 | 0.93% | 316 |
| Jan 30, 2026 | 7.74 | 7.74 | 7.73 | 7.78 | 7.78 | 0.26% | 530 |
| Jan 29, 2026 | 7.87 | 7.88 | 7.76 | 7.76 | 7.76 | -1.32% | 286 |
| Jan 28, 2026 | 7.85 | 7.85 | 7.83 | 7.86 | 7.86 | 0.69% | 887 |
| Jan 27, 2026 | 7.79 | 7.80 | 7.79 | 7.81 | 7.81 | 0.44% | 22 |
| Jan 26, 2026 | 7.75 | 7.75 | 7.75 | 7.77 | 7.77 | 0.28% | 908 |
| Jan 23, 2026 | 7.78 | 7.78 | 7.74 | 7.75 | 7.75 | -0.64% | 908 |
| Jan 22, 2026 | 7.79 | 7.79 | 7.79 | 7.80 | 7.80 | 1.02% | 530 |
| Jan 21, 2026 | 7.63 | 7.74 | 7.63 | 7.72 | 7.72 | 0.60% | 58 |
| Jan 20, 2026 | 7.64 | 7.65 | 7.64 | 7.68 | 7.68 | 0.30% | 31 |
| Jan 19, 2026 | 7.68 | 7.68 | 7.65 | 7.65 | 7.65 | -1.19% | 1,820 |
| Jan 16, 2026 | 7.79 | 7.79 | 7.76 | 7.75 | 7.74 | -0.62% | 278 |
| Jan 15, 2026 | 7.72 | 7.79 | 7.72 | 7.79 | 7.79 | 1.29% | 458 |
| Jan 14, 2026 | 7.70 | 7.70 | 7.70 | 7.69 | 7.69 | -0.30% | - |
| Jan 13, 2026 | 7.73 | 7.73 | 7.73 | 7.72 | 7.72 | -0.10% | 1 |
| Jan 12, 2026 | 7.72 | 7.72 | 7.72 | 7.73 | 7.72 | -0.16% | 50 |
| Jan 9, 2026 | 7.71 | 7.72 | 7.71 | 7.74 | 7.74 | 0.49% | 600 |
| Jan 8, 2026 | 7.67 | 7.71 | 7.67 | 7.70 | 7.70 | -0.22% | 92 |
| Jan 7, 2026 | 7.73 | 7.74 | 7.72 | 7.72 | 7.72 | 0.29% | 113 |
| Jan 6, 2026 | 7.62 | 7.69 | 7.61 | 7.69 | 7.69 | 1.04% | 26 |
| Jan 5, 2026 | 7.55 | 7.62 | 7.54 | 7.62 | 7.62 | 0.97% | 2,910 |
| Jan 2, 2026 | 7.52 | 7.55 | 7.52 | 7.54 | 7.54 | - | 312 |
| Dec 31, 2025 | 7.54 | 7.54 | 7.54 | 7.54 | 7.54 | -0.29% | 497 |