iShares Metaverse UCITS ETF (AMS:MTAV)
11.89
-0.06 (-0.50%)
Oct 13, 2025, 5:55 PM CET
AMS:MTAV Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 13, 2025 | 11.96 | 12.01 | 11.89 | 11.89 | 11.89 | -0.50% | 968 |
Oct 10, 2025 | 12.24 | 12.28 | 11.95 | 11.95 | 11.95 | -2.05% | 21,768 |
Oct 9, 2025 | 12.27 | 12.27 | 12.20 | 12.20 | 12.20 | 0.16% | 21,767 |
Oct 8, 2025 | 12.07 | 12.18 | 12.07 | 12.18 | 12.18 | 0.74% | 4,522 |
Oct 7, 2025 | 12.19 | 12.25 | 12.09 | 12.09 | 12.09 | -1.06% | 11,756 |
Oct 6, 2025 | 12.13 | 12.27 | 12.13 | 12.22 | 12.22 | 0.91% | 34,621 |
Oct 3, 2025 | 12.10 | 12.12 | 12.03 | 12.11 | 12.11 | 1.51% | 11,207 |
Oct 2, 2025 | 11.92 | 11.93 | 11.92 | 11.93 | 11.93 | 0.59% | 10 |
Oct 1, 2025 | 11.73 | 11.87 | 11.73 | 11.86 | 11.86 | 0.25% | 29,646 |
Sep 30, 2025 | 11.82 | 11.83 | 11.82 | 11.83 | 11.83 | 2.25% | 739 |
Sep 29, 2025 | 11.57 | 11.57 | 11.57 | 11.57 | 11.57 | 0.09% | 4,258 |
Sep 26, 2025 | 11.59 | 11.61 | 11.56 | 11.56 | 11.56 | -0.09% | 4,256 |
Sep 25, 2025 | 11.64 | 11.64 | 11.55 | 11.57 | 11.57 | -1.03% | 15,000 |
Sep 24, 2025 | 11.71 | 11.73 | 11.68 | 11.69 | 11.69 | -1.02% | 41,602 |
Sep 23, 2025 | 11.82 | 11.87 | 11.79 | 11.81 | 11.81 | 0.60% | 16,363 |
Sep 22, 2025 | 11.78 | 11.79 | 11.70 | 11.74 | 11.74 | -0.25% | 24,833 |
Sep 19, 2025 | 11.78 | 11.84 | 11.77 | 11.77 | 11.77 | -0.76% | 20,862 |
Sep 18, 2025 | 11.67 | 11.86 | 11.67 | 11.86 | 11.86 | 2.42% | 82,202 |
Sep 17, 2025 | 11.61 | 11.64 | 11.58 | 11.58 | 11.58 | -0.09% | 52,179 |
Sep 16, 2025 | 11.65 | 11.68 | 11.59 | 11.59 | 11.59 | 0.43% | 23,902 |
Sep 15, 2025 | 11.55 | 11.57 | 11.54 | 11.54 | 11.54 | -0.17% | 1,209 |
Sep 12, 2025 | 11.57 | 11.57 | 11.56 | 11.56 | 11.56 | -0.17% | 100 |
Sep 11, 2025 | 11.48 | 11.58 | 11.48 | 11.58 | 11.58 | 0.43% | 1,288 |
Sep 10, 2025 | 11.53 | 11.53 | 11.53 | 11.53 | 11.53 | 0.87% | 165 |
Sep 9, 2025 | 11.44 | 11.46 | 11.43 | 11.43 | 11.43 | - | 9,698 |
Sep 8, 2025 | 11.37 | 11.43 | 11.37 | 11.43 | 11.43 | 1.33% | 5,666 |
Sep 5, 2025 | 11.34 | 11.41 | 11.22 | 11.28 | 11.28 | 0.18% | 104,274 |
Sep 4, 2025 | 11.23 | 11.26 | 11.23 | 11.26 | 11.26 | 0.27% | 14,178 |
Sep 3, 2025 | 11.17 | 11.25 | 11.17 | 11.23 | 11.23 | 1.17% | 8,233 |
Sep 2, 2025 | 11.21 | 11.21 | 11.10 | 11.10 | 11.10 | -1.33% | 2,911 |
Sep 1, 2025 | 11.26 | 11.26 | 11.24 | 11.25 | 11.25 | 0.09% | 1,833 |
Aug 29, 2025 | 11.33 | 11.33 | 11.21 | 11.24 | 11.24 | -0.71% | 25,436 |
Aug 28, 2025 | 11.25 | 11.32 | 11.25 | 11.32 | 11.32 | 1.07% | 191 |
Aug 27, 2025 | 11.20 | 11.23 | 11.20 | 11.20 | 11.20 | 0.18% | 8,488 |
Aug 26, 2025 | 11.17 | 11.24 | 11.17 | 11.18 | 11.18 | -0.97% | 1,535 |
Aug 25, 2025 | 11.25 | 11.29 | 11.24 | 11.29 | 11.29 | - | 1,603 |
Aug 22, 2025 | 10.98 | 11.29 | 10.98 | 11.29 | 11.29 | 2.64% | 48,630 |
Aug 21, 2025 | 11.06 | 11.06 | 11.00 | 11.00 | 11.00 | -0.27% | 20,359 |
Aug 20, 2025 | 11.09 | 11.14 | 10.95 | 11.03 | 11.03 | -2.22% | 20,358 |
Aug 19, 2025 | 11.28 | 11.30 | 11.28 | 11.28 | 11.28 | 0.18% | 73 |
Aug 18, 2025 | 11.27 | 11.27 | 11.26 | 11.26 | 11.26 | -0.27% | 1 |
Aug 15, 2025 | 11.40 | 11.40 | 11.29 | 11.29 | 11.29 | -0.18% | 1,522 |
Aug 14, 2025 | 11.39 | 11.39 | 11.31 | 11.31 | 11.31 | -0.44% | 970 |
Aug 13, 2025 | 11.31 | 11.36 | 11.31 | 11.36 | 11.36 | 0.98% | 405,026 |
Aug 12, 2025 | 11.17 | 11.25 | 11.17 | 11.25 | 11.25 | 0.54% | 2,055 |
Aug 11, 2025 | 11.20 | 11.20 | 11.16 | 11.19 | 11.19 | 0.18% | 1,910 |
Aug 8, 2025 | 11.17 | 11.17 | 11.17 | 11.17 | 11.17 | 0.27% | 45 |
Aug 7, 2025 | 11.19 | 11.41 | 11.13 | 11.14 | 11.14 | 1.18% | 27,907 |
Aug 6, 2025 | 10.90 | 11.01 | 10.89 | 11.01 | 11.01 | 1.47% | 2,052 |
Aug 5, 2025 | 11.02 | 11.02 | 10.85 | 10.85 | 10.85 | 0.18% | 5,172 |