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 15, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | -0.52% | - |
| Aug 14, 2025 | 5.43 | 5.43 | 5.43 | 5.43 | 5.43 | -0.98% | - |
| Aug 13, 2025 | 5.49 | 5.49 | 5.49 | 5.49 | 5.49 | 1.11% | - |
| Aug 12, 2025 | 5.41 | 5.41 | 5.41 | 5.43 | 5.43 | 0.44% | - |
| Aug 11, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | -0.06% | - |
| Aug 8, 2025 | 5.40 | 5.40 | 5.40 | 5.41 | 5.40 | -0.20% | - |
| Aug 7, 2025 | 5.41 | 5.41 | 5.41 | 5.42 | 5.42 | 0.58% | - |
| Aug 6, 2025 | 5.39 | 5.40 | 5.39 | 5.39 | 5.38 | -0.17% | 3 |
| Aug 5, 2025 | 5.40 | 5.40 | 5.40 | 5.39 | 5.39 | 0.69% | - |
| Aug 4, 2025 | 5.36 | 5.36 | 5.36 | 5.36 | 5.36 | 0.96% | - |
| Aug 1, 2025 | 5.32 | 5.32 | 5.28 | 5.31 | 5.31 | -0.66% | 7,361 |
| Jul 31, 2025 | 5.36 | 5.36 | 5.34 | 5.34 | 5.34 | -0.60% | 36 |
| Jul 30, 2025 | 5.39 | 5.39 | 5.39 | 5.37 | 5.37 | -0.17% | - |
| Jul 29, 2025 | 5.37 | 5.37 | 5.37 | 5.38 | 5.38 | 0.13% | - |
| Jul 28, 2025 | 5.41 | 5.41 | 5.41 | 5.38 | 5.37 | -0.22% | - |
| Jul 25, 2025 | 5.40 | 5.40 | 5.40 | 5.39 | 5.39 | -0.85% | - |
| Jul 24, 2025 | 5.42 | 5.42 | 5.42 | 5.43 | 5.43 | 0.09% | 2 |
| Jul 23, 2025 | 5.42 | 5.42 | 5.42 | 5.43 | 5.43 | 0.46% | - |
| Jul 22, 2025 | 5.39 | 5.39 | 5.39 | 5.40 | 5.40 | -0.46% | - |
| Jul 21, 2025 | 5.41 | 5.41 | 5.41 | 5.43 | 5.43 | -0.28% | - |
| Jul 18, 2025 | 5.42 | 5.42 | 5.42 | 5.44 | 5.44 | 0.55% | - |
| Jul 17, 2025 | 5.41 | 5.41 | 5.41 | 5.41 | 5.41 | 0.39% | - |
| Jul 16, 2025 | 5.39 | 5.39 | 5.39 | 5.39 | 5.39 | 0.17% | - |
| Jul 15, 2025 | 5.39 | 5.39 | 5.39 | 5.38 | 5.38 | 0.07% | - |
| Jul 14, 2025 | 5.37 | 5.37 | 5.37 | 5.38 | 5.38 | 0.06% | - |
| Jul 11, 2025 | 5.39 | 5.39 | 5.39 | 5.38 | 5.38 | 0.11% | - |
| Jul 10, 2025 | 5.39 | 5.39 | 5.39 | 5.37 | 5.37 | 0.13% | - |
| Jul 9, 2025 | 5.38 | 5.38 | 5.38 | 5.36 | 5.36 | -0.07% | - |
| Jul 8, 2025 | 5.38 | 5.38 | 5.38 | 5.37 | 5.37 | -0.20% | - |
| Jul 7, 2025 | 5.38 | 5.38 | 5.38 | 5.38 | 5.38 | -0.06% | - |
| Jul 4, 2025 | 5.39 | 5.39 | 5.39 | 5.38 | 5.38 | -0.33% | - |
| Jul 3, 2025 | 5.39 | 5.39 | 5.39 | 5.40 | 5.40 | 0.80% | - |
| Jul 2, 2025 | 5.36 | 5.36 | 5.36 | 5.36 | 5.36 | 0.26% | - |
| Jul 1, 2025 | 5.35 | 5.35 | 5.35 | 5.34 | 5.34 | 0.21% | - |
| Jun 30, 2025 | 5.33 | 5.33 | 5.33 | 5.33 | 5.33 | 0.06% | - |
| Jun 27, 2025 | 5.33 | 5.33 | 5.33 | 5.33 | 5.33 | 0.04% | - |
| Jun 26, 2025 | 5.32 | 5.32 | 5.32 | 5.33 | 5.33 | 0.51% | - |
| Jun 25, 2025 | 5.31 | 5.31 | 5.31 | 5.30 | 5.30 | 0.44% | - |
| Jun 24, 2025 | 5.27 | 5.27 | 5.27 | 5.28 | 5.28 | 1.97% | - |
| Jun 23, 2025 | 5.16 | 5.16 | 5.16 | 5.17 | 5.17 | 0.37% | - |
| Jun 20, 2025 | 5.16 | 5.16 | 5.16 | 5.16 | 5.16 | 0.94% | - |
| Jun 19, 2025 | 5.14 | 5.14 | 5.14 | 5.11 | 5.11 | -1.29% | - |
| Jun 18, 2025 | 5.19 | 5.19 | 5.19 | 5.17 | 5.17 | -0.15% | - |
| Jun 17, 2025 | 5.20 | 5.20 | 5.20 | 5.18 | 5.18 | -1.13% | - |
| Jun 16, 2025 | 5.21 | 5.21 | 5.21 | 5.24 | 5.24 | 1.39% | - |
| Jun 13, 2025 | 5.15 | 5.15 | 5.15 | 5.17 | 5.17 | -1.20% | - |
| Jun 12, 2025 | 5.23 | 5.23 | 5.23 | 5.23 | 5.23 | -0.13% | - |
| Jun 11, 2025 | 5.23 | 5.23 | 5.23 | 5.24 | 5.24 | 0.63% | - |
| Jun 10, 2025 | 5.20 | 5.20 | 5.20 | 5.21 | 5.21 | 0.41% | - |
| Jun 9, 2025 | 5.18 | 5.18 | 5.18 | 5.19 | 5.19 | 0.68% | - |