iShares Metaverse UCITS ETF (AMS:MTAV)
Netherlands · Delayed Price · Currency is EUR · Price in USD 11.19
+0.07 (0.66%)
Aug 11, 2025, 3:28 PM CET
AMS:MTAV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2025 | 11.20 | 11.24 | 11.16 | 11.24 | 11.24 | 0.63% | 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 |
| Aug 4, 2025 | 10.84 | 10.84 | 10.83 | 10.83 | 10.83 | 1.31% | 23 |
| Aug 1, 2025 | 10.97 | 10.97 | 10.69 | 10.69 | 10.69 | -5.57% | 20,752 |
| Jul 31, 2025 | 11.24 | 11.34 | 11.24 | 11.32 | 11.32 | 1.98% | 1,721 |
| Jul 30, 2025 | 11.04 | 11.10 | 11.04 | 11.10 | 11.10 | - | 886 |
| Jul 29, 2025 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | - | 6,563 |
| Jul 28, 2025 | 11.17 | 11.17 | 11.08 | 11.10 | 11.10 | -0.09% | 6,562 |
| Jul 25, 2025 | 11.11 | 11.11 | 11.11 | 11.11 | 11.11 | - | 2,754 |
| Jul 24, 2025 | 11.11 | 11.11 | 11.11 | 11.11 | 11.11 | - | 2,752 |
| Jul 23, 2025 | 11.17 | 11.17 | 11.11 | 11.11 | 11.11 | -0.89% | 7,617 |
| Jul 22, 2025 | 11.19 | 11.21 | 11.16 | 11.21 | 11.21 | -0.80% | 7,616 |
| Jul 21, 2025 | 11.23 | 11.30 | 11.21 | 11.30 | 11.30 | 0.98% | 6,332 |
| Jul 18, 2025 | 11.23 | 11.23 | 11.19 | 11.19 | 11.19 | 1.73% | 2,766 |
| Jul 17, 2025 | 10.98 | 11.00 | 10.98 | 11.00 | 11.00 | 0.92% | 697 |
| Jul 16, 2025 | 10.80 | 10.90 | 10.80 | 10.90 | 10.90 | - | 1,419 |
| Jul 15, 2025 | 10.92 | 10.93 | 10.90 | 10.90 | 10.90 | 1.02% | 926 |
| Jul 14, 2025 | 10.75 | 10.79 | 10.75 | 10.79 | 10.79 | -0.74% | 217 |
| Jul 11, 2025 | 10.91 | 10.91 | 10.87 | 10.87 | 10.87 | 0.18% | 10,494 |
| Jul 10, 2025 | 10.86 | 10.86 | 10.85 | 10.85 | 10.85 | 0.18% | 96 |
| Jul 9, 2025 | 10.76 | 10.87 | 10.76 | 10.83 | 10.83 | 0.37% | 45,544 |
| Jul 8, 2025 | 10.79 | 10.81 | 10.79 | 10.79 | 10.79 | -0.09% | 10,441 |
| Jul 7, 2025 | 10.76 | 10.84 | 10.76 | 10.80 | 10.80 | 0.47% | 91,080 |
| Jul 4, 2025 | 10.79 | 10.79 | 10.75 | 10.75 | 10.75 | -0.74% | 1,247 |
| Jul 3, 2025 | 10.75 | 10.83 | 10.75 | 10.83 | 10.83 | 1.12% | 28,748 |
| Jul 2, 2025 | 10.71 | 10.71 | 10.66 | 10.71 | 10.71 | 0.19% | 971 |
| Jul 1, 2025 | 10.78 | 10.78 | 10.69 | 10.69 | 10.69 | -0.74% | 28,687 |
| Jun 30, 2025 | 10.80 | 10.84 | 10.77 | 10.77 | 10.77 | -0.19% | 88,665 |
| Jun 27, 2025 | 10.76 | 10.79 | 10.76 | 10.79 | 10.79 | 1.22% | 25,703 |
| Jun 26, 2025 | 10.64 | 10.66 | 10.64 | 10.66 | 10.66 | 0.66% | 5,381 |
| Jun 25, 2025 | 10.57 | 10.62 | 10.57 | 10.59 | 10.59 | 0.95% | 5,380 |
| Jun 24, 2025 | 10.40 | 10.51 | 10.36 | 10.49 | 10.49 | 3.15% | 12,670 |
| Jun 23, 2025 | 10.08 | 10.18 | 10.08 | 10.17 | 10.17 | 0.39% | 397 |
| Jun 20, 2025 | 10.09 | 10.17 | 10.09 | 10.13 | 10.13 | 1.10% | 7,013 |
| Jun 19, 2025 | 10.11 | 10.11 | 10.02 | 10.02 | 10.02 | -1.28% | 1,626 |
| Jun 18, 2025 | 10.10 | 10.15 | 10.10 | 10.15 | 10.15 | 0.40% | 377 |
| Jun 17, 2025 | 10.09 | 10.11 | 10.08 | 10.11 | 10.11 | - | 1,322 |
| Jun 16, 2025 | 9.97 | 10.12 | 9.97 | 10.11 | 10.11 | 1.51% | 335,760 |
| Jun 13, 2025 | 9.94 | 9.96 | 9.91 | 9.96 | 9.96 | -1.29% | 1,328 |
| Jun 12, 2025 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | -0.49% | 189 |
| Jun 11, 2025 | 10.11 | 10.15 | 10.11 | 10.14 | 10.14 | 0.90% | 1,557 |
| Jun 10, 2025 | 10.08 | 10.09 | 10.05 | 10.05 | 10.05 | -0.79% | 2,717 |
| Jun 9, 2025 | 10.12 | 10.13 | 10.12 | 10.13 | 10.13 | 0.60% | 6,724 |
| Jun 6, 2025 | 10.03 | 10.07 | 10.03 | 10.07 | 10.07 | 0.50% | 2,074 |
| Jun 5, 2025 | 10.01 | 10.02 | 10.01 | 10.02 | 10.02 | - | 1,140 |
| Jun 4, 2025 | 9.97 | 10.02 | 9.97 | 10.02 | 10.02 | 0.91% | 14,250 |
| Jun 3, 2025 | 9.85 | 9.93 | 9.82 | 9.93 | 9.93 | 1.33% | 101,750 |