iShares Edge MSCI USA Minimum Volatility Advanced UCITS ETF (AMS:MVEA)
Netherlands · Delayed Price · Currency is EUR · Price in USD 9.20
+0.04 (0.47%)
Last updated: Aug 25, 2026, 12:21 PM CET
AMS:MVEA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 9.18 | 9.18 | 9.18 | 9.18 | - | 0.31% | - |
| Aug 24, 2026 | 9.15 | 9.15 | 9.14 | 9.15 | 9.15 | 0.02% | 2 |
| Aug 21, 2026 | 9.09 | 9.14 | 9.09 | 9.15 | 9.15 | 0.14% | 44 |
| Aug 20, 2026 | 9.12 | 9.12 | 9.12 | 9.14 | 9.14 | -0.15% | - |
| Aug 19, 2026 | 9.07 | 9.18 | 9.07 | 9.15 | 9.15 | 0.69% | 150,032 |
| Aug 18, 2026 | 9.05 | 9.08 | 9.05 | 9.09 | 9.09 | -0.01% | 105 |
| Aug 17, 2026 | 9.12 | 9.12 | 9.09 | 9.09 | 9.09 | -0.34% | 117,886 |
| Aug 14, 2026 | 9.15 | 9.15 | 9.14 | 9.12 | 9.12 | 0.32% | 265 |
| Aug 13, 2026 | 9.09 | 9.14 | 9.09 | 9.09 | 9.09 | 0.10% | 22,731 |
| Aug 12, 2026 | 9.07 | 9.07 | 9.07 | 9.08 | 9.08 | -0.02% | 2 |
| Aug 11, 2026 | 9.07 | 9.09 | 9.07 | 9.08 | 9.08 | -0.04% | 41 |
| Aug 10, 2026 | 9.05 | 9.06 | 9.05 | 9.09 | 9.09 | 0.36% | 512 |
| Aug 7, 2026 | 9.01 | 9.03 | 9.01 | 9.06 | 9.06 | 1.05% | 363 |
| Aug 6, 2026 | 8.99 | 9.00 | 8.97 | 8.96 | 8.96 | 0.19% | 1,807 |
| Aug 5, 2026 | 8.98 | 8.98 | 8.98 | 8.94 | 8.94 | 0.49% | - |
| Aug 4, 2026 | 8.84 | 8.85 | 8.83 | 8.90 | 8.90 | 0.92% | 2,820 |
| Aug 3, 2026 | 8.82 | 8.84 | 8.82 | 8.82 | 8.82 | 0.64% | 183 |
| Jul 31, 2026 | 8.79 | 8.80 | 8.73 | 8.76 | 8.76 | 0.68% | 25,181 |
| Jul 30, 2026 | 8.85 | 8.85 | 8.83 | 8.70 | 8.70 | -1.82% | 258 |
| Jul 29, 2026 | 8.86 | 8.87 | 8.86 | 8.87 | 8.87 | -0.07% | 1 |
| Jul 28, 2026 | 8.76 | 8.80 | 8.76 | 8.87 | 8.87 | 1.46% | 3,306 |
| Jul 27, 2026 | 8.73 | 8.73 | 8.73 | 8.74 | 8.74 | 0.48% | 331 |
| Jul 24, 2026 | 8.63 | 8.64 | 8.63 | 8.70 | 8.70 | 1.13% | 58 |
| Jul 23, 2026 | 8.64 | 8.64 | 8.59 | 8.60 | 8.60 | -0.53% | 63 |
| Jul 22, 2026 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | -0.09% | 41 |
| Jul 21, 2026 | 8.68 | 8.68 | 8.67 | 8.66 | 8.66 | -0.23% | 30 |
| Jul 20, 2026 | 8.68 | 8.70 | 8.68 | 8.68 | 8.68 | -0.46% | 13,229 |
| Jul 17, 2026 | 8.71 | 8.71 | 8.69 | 8.72 | 8.72 | 0.39% | 808 |
| Jul 16, 2026 | 8.63 | 8.67 | 8.63 | 8.68 | 8.68 | 0.35% | 1,637 |
| Jul 15, 2026 | 8.70 | 8.73 | 8.65 | 8.65 | 8.65 | -0.84% | 1,402 |
| Jul 14, 2026 | 8.75 | 8.76 | 8.72 | 8.73 | 8.73 | -0.63% | 1,541 |
| Jul 13, 2026 | 8.76 | 8.77 | 8.76 | 8.78 | 8.78 | 0.42% | 20,781 |
| Jul 10, 2026 | 8.75 | 8.78 | 8.75 | 8.75 | 8.75 | -0.14% | 2,405 |
| Jul 9, 2026 | 8.76 | 8.76 | 8.74 | 8.76 | 8.76 | 0.29% | 3,181 |
| Jul 8, 2026 | 8.78 | 8.78 | 8.73 | 8.73 | 8.73 | -0.89% | 6,303 |
| Jul 7, 2026 | 8.76 | 8.82 | 8.76 | 8.81 | 8.81 | 0.80% | 16 |
| Jul 6, 2026 | 8.76 | 8.76 | 8.74 | 8.74 | 8.74 | -0.17% | 1,271 |
| Jul 3, 2026 | 8.78 | 8.78 | 8.73 | 8.76 | 8.76 | 0.32% | 1,180 |
| Jul 2, 2026 | 8.67 | 8.71 | 8.67 | 8.73 | 8.73 | 0.37% | 1,048 |
| Jul 1, 2026 | 8.60 | 8.63 | 8.60 | 8.70 | 8.70 | 0.76% | 6,790 |
| Jun 30, 2026 | 8.62 | 8.63 | 8.62 | 8.63 | 8.63 | 0.51% | 43 |
| Jun 29, 2026 | 8.60 | 8.60 | 8.59 | 8.59 | 8.59 | -0.02% | 18 |
| Jun 26, 2026 | 8.52 | 8.52 | 8.51 | 8.59 | 8.59 | 0.50% | 663 |
| Jun 25, 2026 | 8.54 | 8.54 | 8.51 | 8.54 | 8.54 | -0.11% | 295 |
| Jun 24, 2026 | 8.47 | 8.47 | 8.46 | 8.55 | 8.55 | 1.06% | 4 |
| Jun 23, 2026 | 8.43 | 8.48 | 8.43 | 8.46 | 8.46 | -0.07% | 1,277 |
| Jun 22, 2026 | 8.47 | 8.47 | 8.47 | 8.47 | 8.47 | 0.07% | 143,912 |
| Jun 19, 2026 | 8.44 | 8.47 | 8.44 | 8.46 | 8.46 | 0.13% | 328 |
| Jun 18, 2026 | 8.52 | 8.52 | 8.45 | 8.45 | 8.45 | -1.58% | 22 |
| Jun 17, 2026 | 8.60 | 8.60 | 8.59 | 8.59 | 8.59 | -0.30% | 4 |