iShares Edge MSCI EM Minimum Volatility ESG UCITS ETF (AMS:MVEM)
Netherlands · Delayed Price · Currency is EUR · Price in USD 5.41
-0.01 (-0.26%)
Aug 12, 2025, 9:04 AM CET
AMS:MVEM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 5.38 | 5.38 | 5.38 | 5.38 | 5.38 | - | - |
| Aug 15, 2025 | 5.38 | 5.38 | 5.38 | 5.38 | 5.38 | - | - |
| Aug 14, 2025 | 5.38 | 5.38 | 5.38 | 5.38 | 5.38 | - | - |
| Aug 13, 2025 | 5.38 | 5.38 | 5.38 | 5.38 | 5.38 | - | - |
| Aug 12, 2025 | 5.38 | 5.38 | 5.38 | 5.38 | 5.38 | - | 8 |
| Aug 11, 2025 | 5.38 | 5.38 | 5.38 | 5.38 | 5.38 | - | 7 |
| Aug 8, 2025 | 5.38 | 5.38 | 5.38 | 5.38 | 5.38 | - | 5 |
| Aug 7, 2025 | 5.38 | 5.38 | 5.38 | 5.38 | 5.38 | -0.37% | 4 |
| Aug 6, 2025 | 5.39 | 5.40 | 5.39 | 5.40 | 5.40 | 1.69% | 3 |
| Aug 5, 2025 | 5.31 | 5.31 | 5.31 | 5.31 | 5.31 | - | 7,363 |
| Aug 4, 2025 | 5.31 | 5.31 | 5.31 | 5.31 | 5.31 | 0.57% | 7,362 |
| Aug 1, 2025 | 5.32 | 5.32 | 5.28 | 5.28 | 5.28 | -1.12% | 7,361 |
| Jul 31, 2025 | 5.36 | 5.36 | 5.34 | 5.34 | 5.34 | -1.66% | 36 |
| Jul 30, 2025 | 5.43 | 5.43 | 5.43 | 5.43 | 5.43 | - | 7 |
| Jul 29, 2025 | 5.43 | 5.43 | 5.43 | 5.43 | 5.43 | - | 6 |
| Jul 28, 2025 | 5.43 | 5.43 | 5.43 | 5.43 | 5.43 | - | 5 |
| Jul 25, 2025 | 5.43 | 5.43 | 5.43 | 5.43 | 5.43 | 0.18% | 3 |
| Jul 24, 2025 | 5.42 | 5.42 | 5.42 | 5.42 | 5.42 | 5.65% | 2 |
| Jul 23, 2025 | 5.13 | 5.13 | 5.13 | 5.13 | 5.13 | - | 7,404 |
| Jul 22, 2025 | 5.13 | 5.13 | 5.13 | 5.13 | 5.13 | - | 7,403 |
| Jul 21, 2025 | 5.13 | 5.13 | 5.13 | 5.13 | 5.13 | - | 7,402 |
| Jul 18, 2025 | 5.13 | 5.13 | 5.13 | 5.13 | 5.13 | - | 7,401 |
| Jul 17, 2025 | 5.13 | 5.13 | 5.13 | 5.13 | 5.13 | - | 7,400 |
| Jul 16, 2025 | 5.13 | 5.13 | 5.13 | 5.13 | 5.13 | - | 7,399 |
| Jul 15, 2025 | 5.13 | 5.13 | 5.13 | 5.13 | 5.13 | - | 7,398 |
| Jul 14, 2025 | 5.13 | 5.13 | 5.13 | 5.13 | 5.13 | - | 7,397 |
| Jul 11, 2025 | 5.13 | 5.13 | 5.13 | 5.13 | 5.13 | - | 7,396 |
| Jul 10, 2025 | 5.13 | 5.13 | 5.13 | 5.13 | 5.13 | - | 7,395 |
| Jul 9, 2025 | 5.13 | 5.13 | 5.13 | 5.13 | 5.13 | - | 7,392 |
| Jul 8, 2025 | 5.13 | 5.13 | 5.13 | 5.13 | 5.13 | - | 7,393 |
| Jul 7, 2025 | 5.13 | 5.13 | 5.13 | 5.13 | 5.13 | - | 7,390 |
| Jul 4, 2025 | 5.13 | 5.13 | 5.13 | 5.13 | 5.13 | - | 7,388 |
| Jul 3, 2025 | 5.13 | 5.13 | 5.13 | 5.13 | 5.13 | - | 7,389 |
| Jul 2, 2025 | 5.13 | 5.13 | 5.13 | 5.13 | 5.13 | - | 7,388 |
| Jul 1, 2025 | 5.13 | 5.13 | 5.13 | 5.13 | 5.13 | - | 7,387 |
| Jun 30, 2025 | 5.13 | 5.13 | 5.13 | 5.13 | 5.13 | - | 7,386 |
| Jun 27, 2025 | 5.13 | 5.13 | 5.13 | 5.13 | 5.13 | - | 7,384 |
| Jun 26, 2025 | 5.13 | 5.13 | 5.13 | 5.13 | 5.13 | - | 7,384 |
| Jun 25, 2025 | 5.13 | 5.13 | 5.13 | 5.13 | 5.13 | - | 7,382 |
| Jun 24, 2025 | 5.13 | 5.13 | 5.13 | 5.13 | 5.13 | - | 7,381 |
| Jun 23, 2025 | 5.13 | 5.13 | 5.13 | 5.13 | 5.13 | - | 7,380 |
| Jun 20, 2025 | 5.13 | 5.13 | 5.13 | 5.13 | 5.13 | - | 7,378 |
| Jun 19, 2025 | 5.13 | 5.13 | 5.13 | 5.13 | 5.13 | - | 7,377 |
| Jun 18, 2025 | 5.13 | 5.13 | 5.13 | 5.13 | 5.13 | - | 7,376 |
| Jun 17, 2025 | 5.13 | 5.13 | 5.13 | 5.13 | 5.13 | - | 7,372 |
| Jun 16, 2025 | 5.13 | 5.13 | 5.13 | 5.13 | 5.13 | - | 7,372 |
| Jun 13, 2025 | 5.13 | 5.13 | 5.13 | 5.13 | 5.13 | - | 7,371 |
| Jun 12, 2025 | 5.13 | 5.13 | 5.13 | 5.13 | 5.13 | - | 7,370 |
| Jun 11, 2025 | 5.13 | 5.13 | 5.13 | 5.13 | 5.13 | - | 7,369 |
| Jun 10, 2025 | 5.13 | 5.13 | 5.13 | 5.13 | 5.13 | - | 7,368 |