iShares Metaverse UCITS ETF (AMS:MTAV)
Netherlands · Delayed Price · Currency is EUR · Price in USD 11.65
+0.02 (0.21%)
Sep 16, 2025, 9:04 AM CET
AMS:MTAV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |