iShares Edge MSCI World Minimum Volatility Advanced UCITS ETF (AMS:MVEW)
Netherlands · Delayed Price · Currency is EUR · Price in USD 8.08
+0.05 (0.61%)
At close: Jun 26, 2026
AMS:MVEW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 8.01 | 8.02 | 8.01 | 8.08 | 8.08 | 0.61% | 16 |
| Jun 25, 2026 | 8.00 | 8.03 | 8.00 | 8.03 | 8.03 | 0.01% | 54,912 |
| Jun 24, 2026 | 7.97 | 8.00 | 7.97 | 8.03 | 8.03 | 0.65% | 2 |
| Jun 23, 2026 | 7.93 | 7.98 | 7.93 | 7.98 | 7.98 | 0.20% | 7,433 |
| Jun 22, 2026 | 7.97 | 7.97 | 7.97 | 7.96 | 7.96 | -0.05% | 1,550 |
| Jun 19, 2026 | 7.95 | 7.95 | 7.95 | 7.97 | 7.97 | 0.03% | - |
| Jun 18, 2026 | 8.04 | 8.04 | 7.97 | 7.97 | 7.97 | -1.57% | 2,779 |
| Jun 17, 2026 | 8.11 | 8.11 | 8.09 | 8.09 | 8.09 | -0.36% | 82,907 |
| Jun 16, 2026 | 8.13 | 8.13 | 8.12 | 8.12 | 8.12 | -0.14% | 77,154 |
| Jun 15, 2026 | 8.16 | 8.16 | 8.12 | 8.13 | 8.13 | -0.07% | 542 |
| Jun 12, 2026 | 8.08 | 8.12 | 8.08 | 8.14 | 8.14 | 0.48% | 11,770 |
| Jun 11, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | -0.09% | - |
| Jun 10, 2026 | 8.07 | 8.11 | 8.07 | 8.11 | 8.11 | 0.58% | 11,566 |
| Jun 9, 2026 | 8.07 | 8.10 | 8.06 | 8.06 | 8.06 | -0.41% | 22,589 |
| Jun 8, 2026 | 8.09 | 8.11 | 8.09 | 8.09 | 8.09 | -0.30% | 11,709 |
| Jun 5, 2026 | 8.12 | 8.14 | 8.12 | 8.12 | 8.12 | -0.06% | 1,893 |
| Jun 4, 2026 | 8.07 | 8.16 | 8.07 | 8.12 | 8.12 | 0.20% | 2,737 |
| Jun 3, 2026 | 8.14 | 8.14 | 8.11 | 8.11 | 8.11 | -0.11% | 6,881 |
| Jun 2, 2026 | 8.14 | 8.14 | 8.11 | 8.12 | 8.12 | -0.16% | 2,168 |
| Jun 1, 2026 | 8.13 | 8.13 | 8.12 | 8.13 | 8.13 | 0.14% | 12,499 |
| May 29, 2026 | 8.13 | 8.13 | 8.12 | 8.12 | 8.12 | -0.04% | 574 |
| May 28, 2026 | 8.13 | 8.13 | 8.10 | 8.12 | 8.12 | -0.32% | 25,312 |
| May 27, 2026 | 8.14 | 8.15 | 8.14 | 8.15 | 8.15 | 0.10% | 286 |
| May 26, 2026 | 8.21 | 8.21 | 8.14 | 8.14 | 8.14 | -0.88% | 6,084 |
| May 25, 2026 | 8.22 | 8.22 | 8.21 | 8.21 | 8.21 | 0.50% | 3,481 |
| May 22, 2026 | 8.15 | 8.17 | 8.15 | 8.17 | 8.17 | 0.67% | 31,753 |
| May 21, 2026 | 8.13 | 8.13 | 8.07 | 8.12 | 8.12 | -0.59% | 9,648 |
| May 20, 2026 | 8.14 | 8.16 | 8.14 | 8.16 | 8.16 | -0.21% | 4,874 |
| May 19, 2026 | 8.15 | 8.17 | 8.15 | 8.18 | 8.18 | 0.93% | 8,235 |
| May 18, 2026 | 8.00 | 8.11 | 8.00 | 8.11 | 8.11 | 0.63% | 22,220 |
| May 15, 2026 | 8.06 | 8.06 | 8.05 | 8.05 | 8.05 | -0.25% | 16,150 |
| May 14, 2026 | 8.05 | 8.05 | 8.05 | 8.07 | 8.07 | 1.18% | 8,362 |
| May 13, 2026 | 8.02 | 8.02 | 7.98 | 7.98 | 7.98 | -0.37% | 938 |
| May 12, 2026 | 7.98 | 7.98 | 7.98 | 8.01 | 8.01 | -0.05% | 30 |
| May 11, 2026 | 8.01 | 8.02 | 8.01 | 8.01 | 8.01 | -0.02% | 1,935 |
| May 8, 2026 | 8.04 | 8.04 | 8.02 | 8.02 | 8.02 | -0.34% | 176 |
| May 7, 2026 | 8.06 | 8.06 | 8.04 | 8.04 | 8.04 | -0.06% | 4,408 |
| May 6, 2026 | 8.09 | 8.09 | 8.05 | 8.05 | 8.05 | 0.05% | 9 |
| May 5, 2026 | 8.06 | 8.06 | 8.06 | 8.04 | 8.04 | -0.13% | - |
| May 4, 2026 | 8.07 | 8.07 | 8.03 | 8.06 | 8.05 | -0.11% | 308 |
| Apr 30, 2026 | 8.00 | 8.00 | 8.00 | 8.06 | 8.06 | 0.56% | - |
| Apr 29, 2026 | 8.05 | 8.05 | 8.02 | 8.02 | 8.02 | -0.47% | 38 |
| Apr 28, 2026 | 8.02 | 8.06 | 8.02 | 8.06 | 8.06 | 0.10% | 2,144 |
| Apr 27, 2026 | 8.04 | 8.04 | 8.04 | 8.05 | 8.05 | 0.10% | - |
| Apr 24, 2026 | 8.06 | 8.06 | 8.04 | 8.04 | 8.04 | -0.42% | 1,204 |
| Apr 23, 2026 | 8.05 | 8.05 | 8.05 | 8.07 | 8.07 | -0.18% | 142 |
| Apr 22, 2026 | 8.14 | 8.14 | 8.14 | 8.09 | 8.09 | -0.40% | - |
| Apr 21, 2026 | 8.16 | 8.16 | 8.16 | 8.12 | 8.12 | -0.74% | 339 |
| Apr 20, 2026 | 8.15 | 8.15 | 8.15 | 8.18 | 8.18 | 0.18% | 870 |
| Apr 17, 2026 | 8.13 | 8.13 | 8.13 | 8.17 | 8.17 | 0.61% | - |