iShares MSCI USA Value Factor ESG UCITS ETF (AMS:IUVE)
Netherlands · Delayed Price · Currency is EUR · Price in USD 6.78
+0.01 (0.19%)
Sep 11, 2025, 9:04 AM CET
AMS:IUVE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 6.78 | 6.78 | 6.78 | 6.78 | 6.78 | 0.18% | 34,719 |
| Sep 10, 2025 | 6.77 | 6.77 | 6.77 | 6.77 | 6.77 | - | 32,474 |
| Sep 9, 2025 | 6.77 | 6.77 | 6.77 | 6.77 | 6.77 | -0.29% | 10 |
| Sep 8, 2025 | 6.79 | 6.79 | 6.79 | 6.79 | 6.79 | 0.44% | 9 |
| Sep 5, 2025 | 6.76 | 6.76 | 6.76 | 6.76 | 6.76 | - | 506 |
| Sep 4, 2025 | 6.74 | 6.76 | 6.74 | 6.76 | 6.76 | 0.75% | 7,023 |
| Sep 3, 2025 | 6.73 | 6.73 | 6.71 | 6.71 | 6.71 | 0.15% | 7,022 |
| Sep 2, 2025 | 6.78 | 6.78 | 6.70 | 6.70 | 6.70 | -1.18% | 6,074 |
| Sep 1, 2025 | 6.78 | 6.78 | 6.78 | 6.78 | 6.78 | -0.29% | 330 |
| Aug 29, 2025 | 6.81 | 6.81 | 6.80 | 6.80 | 6.80 | 0.15% | 329 |
| Aug 28, 2025 | 6.81 | 6.81 | 6.79 | 6.79 | 6.79 | -0.15% | 42,800 |
| Aug 27, 2025 | 6.78 | 6.80 | 6.75 | 6.80 | 6.80 | 0.59% | 1,097 |
| Aug 26, 2025 | 6.75 | 6.76 | 6.75 | 6.76 | 6.76 | -0.29% | 1,579 |
| Aug 25, 2025 | 6.78 | 6.78 | 6.78 | 6.78 | 6.78 | 1.95% | 2,103 |
| Aug 22, 2025 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | - | 2,101 |
| Aug 21, 2025 | 6.66 | 6.66 | 6.65 | 6.65 | 6.65 | -1.04% | 2,100 |
| Aug 20, 2025 | 6.72 | 6.72 | 6.72 | 6.72 | 6.72 | -0.30% | 1,941 |
| Aug 19, 2025 | 6.69 | 6.74 | 6.69 | 6.74 | 6.74 | 1.05% | 1,940 |
| Aug 18, 2025 | 6.68 | 6.68 | 6.67 | 6.67 | 6.67 | -0.74% | 30 |
| Aug 15, 2025 | 6.74 | 6.74 | 6.72 | 6.72 | 6.72 | 0.30% | 8 |
| Aug 14, 2025 | 6.72 | 6.72 | 6.70 | 6.70 | 6.70 | 2.13% | 19,713 |
| Aug 13, 2025 | 6.56 | 6.56 | 6.56 | 6.56 | 6.56 | - | 869 |
| Aug 12, 2025 | 6.56 | 6.56 | 6.56 | 6.56 | 6.56 | -0.46% | 868 |
| Aug 11, 2025 | 6.59 | 6.59 | 6.58 | 6.59 | 6.59 | 1.07% | 867 |
| Aug 8, 2025 | 6.51 | 6.52 | 6.51 | 6.52 | 6.52 | 0.62% | 64 |
| Aug 7, 2025 | 6.50 | 6.52 | 6.48 | 6.48 | 6.48 | 0.62% | 1,255 |
| Aug 6, 2025 | 6.44 | 6.44 | 6.44 | 6.44 | 6.44 | - | 1,863 |
| Aug 5, 2025 | 6.46 | 6.48 | 6.44 | 6.44 | 6.44 | 0.16% | 1,862 |
| Aug 4, 2025 | 6.39 | 6.43 | 6.39 | 6.43 | 6.43 | 1.42% | 304 |
| Aug 1, 2025 | 6.46 | 6.46 | 6.34 | 6.34 | 6.34 | -3.35% | 4,160 |
| Jul 31, 2025 | 6.56 | 6.56 | 6.56 | 6.56 | 6.56 | - | 1,530 |
| Jul 30, 2025 | 6.55 | 6.56 | 6.55 | 6.56 | 6.56 | - | 580 |
| Jul 29, 2025 | 6.57 | 6.58 | 6.56 | 6.56 | 6.56 | - | 832 |
| Jul 28, 2025 | 6.60 | 6.60 | 6.56 | 6.56 | 6.56 | - | 290 |
| Jul 25, 2025 | 6.56 | 6.56 | 6.54 | 6.56 | 6.56 | 0.15% | 3,520 |
| Jul 24, 2025 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | - | 41,717 |
| Jul 23, 2025 | 6.53 | 6.55 | 6.53 | 6.55 | 6.55 | 0.46% | 41,716 |
| Jul 22, 2025 | 6.48 | 6.52 | 6.47 | 6.52 | 6.52 | 1.24% | 5,314 |
| Jul 21, 2025 | 6.44 | 6.44 | 6.44 | 6.44 | 6.44 | - | 225 |
| Jul 18, 2025 | 6.44 | 6.44 | 6.44 | 6.44 | 6.44 | - | 224 |
| Jul 17, 2025 | 6.44 | 6.44 | 6.44 | 6.44 | 6.44 | - | 223 |
| Jul 16, 2025 | 6.45 | 6.45 | 6.44 | 6.44 | 6.44 | -1.38% | 2,938 |
| Jul 15, 2025 | 6.54 | 6.54 | 6.53 | 6.53 | 6.53 | - | 2,937 |
| Jul 14, 2025 | 6.53 | 6.53 | 6.53 | 6.53 | 6.53 | 0.15% | 234,366 |
| Jul 11, 2025 | 6.55 | 6.55 | 6.51 | 6.52 | 6.52 | - | 234,365 |
| Jul 10, 2025 | 6.52 | 6.52 | 6.52 | 6.52 | 6.52 | 0.15% | 293 |
| Jul 9, 2025 | 6.52 | 6.52 | 6.51 | 6.51 | 6.51 | -0.46% | 292 |
| Jul 8, 2025 | 6.49 | 6.54 | 6.49 | 6.54 | 6.54 | 0.31% | 756 |
| Jul 7, 2025 | 6.52 | 6.52 | 6.52 | 6.52 | 6.52 | 0.15% | 16 |
| Jul 4, 2025 | 6.53 | 6.53 | 6.51 | 6.51 | 6.51 | -0.31% | 791 |