iShares MSCI USA Value Factor ESG UCITS ETF (AMS:IUVE)
Netherlands · Delayed Price · Currency is EUR · Price in USD 9.22
+0.06 (0.62%)
May 29, 2026, 5:35 PM CET
AMS:IUVE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 9.19 | 9.24 | 9.15 | 9.22 | 9.22 | 0.60% | 73,344 |
| May 28, 2026 | 9.11 | 9.18 | 9.08 | 9.17 | 9.17 | 0.57% | 235,558 |
| May 27, 2026 | 9.14 | 9.14 | 9.12 | 9.12 | 9.12 | 0.39% | 883 |
| May 26, 2026 | 9.00 | 9.08 | 9.00 | 9.08 | 9.08 | 0.46% | 1,313 |
| May 25, 2026 | 9.00 | 9.00 | 9.00 | 9.04 | 9.04 | 1.07% | 261 |
| May 22, 2026 | 8.87 | 8.94 | 8.87 | 8.94 | 8.94 | 2.10% | 1,700 |
| May 21, 2026 | 8.79 | 8.81 | 8.75 | 8.76 | 8.76 | -0.11% | 1,626 |
| May 20, 2026 | 8.70 | 8.75 | 8.70 | 8.77 | 8.77 | 1.39% | 84 |
| May 19, 2026 | 8.69 | 8.69 | 8.63 | 8.65 | 8.65 | -0.53% | 180,329 |
| May 18, 2026 | 8.74 | 8.80 | 8.72 | 8.69 | 8.69 | -0.86% | 2,628 |
| May 15, 2026 | 8.83 | 8.84 | 8.76 | 8.77 | 8.77 | -1.59% | 6,935 |
| May 14, 2026 | 8.89 | 8.91 | 8.89 | 8.91 | 8.91 | 1.13% | 130 |
| May 13, 2026 | 8.84 | 8.85 | 8.79 | 8.81 | 8.81 | 1.24% | 1,627 |
| May 12, 2026 | 8.81 | 8.83 | 8.70 | 8.70 | 8.70 | -1.68% | 84,616 |
| May 11, 2026 | 8.80 | 8.85 | 8.80 | 8.85 | 8.85 | 1.28% | 24,625 |
| May 8, 2026 | 8.67 | 8.68 | 8.67 | 8.74 | 8.74 | 0.75% | 540 |
| May 7, 2026 | 8.70 | 8.70 | 8.67 | 8.68 | 8.68 | 0.01% | 6,154 |
| May 6, 2026 | 8.59 | 8.66 | 8.59 | 8.67 | 8.67 | 1.65% | 5,045 |
| May 5, 2026 | 8.42 | 8.54 | 8.42 | 8.53 | 8.53 | 1.62% | 505 |
| May 4, 2026 | 8.42 | 8.42 | 8.37 | 8.40 | 8.40 | 0.68% | 7,247 |
| Apr 30, 2026 | 8.27 | 8.34 | 8.27 | 8.34 | 8.34 | 0.61% | 3,478 |
| Apr 29, 2026 | 8.28 | 8.28 | 8.28 | 8.29 | 8.29 | 0.97% | 13 |
| Apr 28, 2026 | 8.29 | 8.29 | 8.24 | 8.21 | 8.21 | -0.84% | 1,431 |
| Apr 27, 2026 | 8.28 | 8.30 | 8.27 | 8.28 | 8.28 | 0.06% | 18,460 |
| Apr 24, 2026 | 8.25 | 8.28 | 8.25 | 8.27 | 8.27 | 0.34% | 717 |
| Apr 23, 2026 | 8.19 | 8.22 | 8.18 | 8.25 | 8.25 | 0.73% | 1,517 |
| Apr 22, 2026 | 8.20 | 8.20 | 8.20 | 8.19 | 8.19 | 0.22% | - |
| Apr 21, 2026 | 8.18 | 8.23 | 8.18 | 8.17 | 8.17 | 0.02% | 10,128 |
| Apr 20, 2026 | 8.12 | 8.16 | 8.09 | 8.17 | 8.17 | 0.15% | 18,854 |
| Apr 17, 2026 | 8.05 | 8.16 | 8.05 | 8.16 | 8.15 | 1.76% | 2,047 |
| Apr 16, 2026 | 8.00 | 8.00 | 8.00 | 8.01 | 8.01 | 0.91% | 291 |
| Apr 15, 2026 | 7.94 | 7.94 | 7.93 | 7.94 | 7.94 | 0.14% | 259 |
| Apr 14, 2026 | 7.90 | 7.93 | 7.90 | 7.93 | 7.93 | 1.46% | 1,924 |
| Apr 13, 2026 | 7.76 | 7.82 | 7.75 | 7.82 | 7.82 | -0.33% | 138,491 |
| Apr 10, 2026 | 7.84 | 7.84 | 7.84 | 7.84 | 7.84 | 0.55% | 1 |
| Apr 9, 2026 | 7.77 | 7.80 | 7.76 | 7.80 | 7.80 | 0.60% | 3,705 |
| Apr 8, 2026 | 7.76 | 7.76 | 7.76 | 7.75 | 7.75 | 3.39% | 415 |
| Apr 7, 2026 | 7.55 | 7.59 | 7.53 | 7.50 | 7.50 | -0.21% | 75,564 |
| Apr 2, 2026 | 7.42 | 7.51 | 7.42 | 7.51 | 7.51 | -0.41% | 6,800 |
| Apr 1, 2026 | 7.48 | 7.49 | 7.46 | 7.55 | 7.54 | 3.25% | 681 |
| Mar 31, 2026 | 7.26 | 7.32 | 7.26 | 7.31 | 7.31 | 0.51% | 17,922 |
| Mar 30, 2026 | 7.28 | 7.28 | 7.28 | 7.27 | 7.27 | -0.76% | - |
| Mar 27, 2026 | 7.42 | 7.42 | 7.42 | 7.33 | 7.33 | -1.43% | 150 |
| Mar 26, 2026 | 7.47 | 7.50 | 7.46 | 7.43 | 7.43 | -1.05% | 1,286 |
| Mar 25, 2026 | 7.55 | 7.56 | 7.51 | 7.51 | 7.51 | 0.42% | 2,060 |
| Mar 24, 2026 | 7.47 | 7.48 | 7.42 | 7.48 | 7.48 | 0.68% | 642 |
| Mar 23, 2026 | 7.38 | 7.58 | 7.38 | 7.43 | 7.43 | 0.15% | 11,236 |
| Mar 20, 2026 | 7.52 | 7.52 | 7.42 | 7.42 | 7.42 | -0.66% | 2,631 |
| Mar 19, 2026 | 7.47 | 7.48 | 7.44 | 7.47 | 7.47 | -1.24% | 1,418 |
| Mar 18, 2026 | 7.66 | 7.66 | 7.56 | 7.56 | 7.56 | -0.47% | 53 |