iShares Metaverse UCITS ETF (AMS:MVRS)
Netherlands · Delayed Price · Currency is EUR 9.14
-0.09 (-0.96%)
Last updated: Mar 19, 2026, 2:53 PM CET
AMS:MVRS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 19, 2026 | 9.21 | 9.21 | 9.04 | 9.14 | - | -0.96% | - |
| Mar 18, 2026 | 9.34 | 9.34 | 9.34 | 9.22 | 9.22 | -0.76% | - |
| Mar 17, 2026 | 9.26 | 9.26 | 9.26 | 9.30 | 9.30 | -0.18% | - |
| Mar 16, 2026 | 9.33 | 9.33 | 9.22 | 9.31 | 9.31 | 1.10% | 2,750 |
| Mar 13, 2026 | 9.18 | 9.20 | 9.18 | 9.21 | 9.21 | -0.20% | 640 |
| Mar 12, 2026 | 9.32 | 9.32 | 9.21 | 9.23 | 9.23 | -0.87% | 2,000 |
| Mar 11, 2026 | 9.31 | 9.31 | 9.31 | 9.31 | 9.31 | -0.11% | - |
| Mar 10, 2026 | 9.33 | 9.34 | 9.29 | 9.32 | 9.32 | 1.13% | 394 |
| Mar 9, 2026 | 9.07 | 9.22 | 9.07 | 9.22 | 9.22 | -0.50% | 2,273 |
| Mar 6, 2026 | 9.43 | 9.43 | 9.43 | 9.26 | 9.26 | -1.26% | - |
| Mar 5, 2026 | 9.35 | 9.44 | 9.35 | 9.38 | 9.38 | 0.03% | 100 |
| Mar 4, 2026 | 9.15 | 9.37 | 9.15 | 9.38 | 9.38 | 2.85% | 147 |
| Mar 3, 2026 | 9.08 | 9.08 | 9.03 | 9.12 | 9.12 | -0.47% | 11,195 |
| Mar 2, 2026 | 8.96 | 9.17 | 8.96 | 9.16 | 9.16 | 0.16% | 4,131 |
| Feb 27, 2026 | 9.23 | 9.23 | 9.23 | 9.15 | 9.15 | -0.75% | - |
| Feb 26, 2026 | 9.24 | 9.24 | 9.24 | 9.21 | 9.21 | 0.26% | 500 |
| Feb 25, 2026 | 9.08 | 9.20 | 9.08 | 9.19 | 9.19 | 0.84% | 2,711 |
| Feb 24, 2026 | 8.96 | 9.00 | 8.92 | 9.11 | 9.11 | 1.20% | 10,639 |
| Feb 23, 2026 | 9.11 | 9.11 | 9.02 | 9.01 | 9.01 | -1.96% | 1,011 |
| Feb 20, 2026 | 9.18 | 9.19 | 9.16 | 9.19 | 9.19 | 0.68% | 4,242 |
| Feb 19, 2026 | 9.17 | 9.17 | 9.17 | 9.12 | 9.12 | -0.49% | - |
| Feb 18, 2026 | 9.04 | 9.04 | 9.04 | 9.17 | 9.17 | 1.64% | - |
| Feb 17, 2026 | 9.00 | 9.04 | 8.94 | 9.02 | 9.02 | 0.22% | 104,654 |
| Feb 16, 2026 | 9.06 | 9.07 | 9.06 | 9.00 | 9.00 | -0.28% | 222 |
| Feb 13, 2026 | 8.96 | 9.00 | 8.94 | 9.03 | 9.03 | 0.91% | 13,885 |
| Feb 12, 2026 | 9.25 | 9.25 | 9.25 | 8.94 | 8.94 | -2.19% | - |
| Feb 11, 2026 | 9.30 | 9.30 | 9.28 | 9.14 | 9.14 | -2.25% | 10,250 |
| Feb 10, 2026 | 9.29 | 9.37 | 9.29 | 9.35 | 9.35 | 0.91% | 3,728 |
| Feb 9, 2026 | 9.21 | 9.21 | 9.18 | 9.27 | 9.27 | 0.96% | 895 |
| Feb 6, 2026 | 8.98 | 9.11 | 8.98 | 9.18 | 9.18 | 1.47% | 14,650 |
| Feb 5, 2026 | 9.21 | 9.21 | 8.96 | 9.05 | 9.05 | -1.69% | 4,120 |
| Feb 4, 2026 | 9.37 | 9.37 | 9.20 | 9.21 | 9.21 | -2.54% | 14,916 |
| Feb 3, 2026 | 9.74 | 9.74 | 9.69 | 9.45 | 9.45 | -2.67% | 1,108 |
| Feb 2, 2026 | 9.44 | 9.55 | 9.44 | 9.70 | 9.70 | 0.92% | 500 |
| Jan 30, 2026 | 9.66 | 9.70 | 9.61 | 9.62 | 9.62 | -0.17% | 8,116 |
| Jan 29, 2026 | 9.81 | 9.81 | 9.81 | 9.63 | 9.63 | -1.65% | - |
| Jan 28, 2026 | 9.69 | 9.76 | 9.69 | 9.79 | 9.79 | 0.96% | 1,234 |
| Jan 27, 2026 | 9.82 | 9.82 | 9.82 | 9.70 | 9.70 | -0.48% | - |
| Jan 26, 2026 | 9.80 | 9.80 | 9.80 | 9.75 | 9.75 | -1.24% | 50 |
| Jan 23, 2026 | 9.89 | 9.89 | 9.89 | 9.87 | 9.87 | -0.97% | - |
| Jan 22, 2026 | 9.98 | 9.98 | 9.98 | 9.97 | 9.97 | 0.21% | - |
| Jan 21, 2026 | 9.84 | 9.93 | 9.84 | 9.95 | 9.95 | 0.79% | 1,220 |
| Jan 20, 2026 | 9.87 | 9.87 | 9.82 | 9.87 | 9.87 | -1.04% | 2,946 |
| Jan 19, 2026 | 9.98 | 9.98 | 9.95 | 9.97 | 9.97 | -2.00% | 11 |
| Jan 16, 2026 | 10.20 | 10.20 | 10.20 | 10.18 | 10.18 | -0.68% | - |
| Jan 15, 2026 | 10.13 | 10.25 | 10.13 | 10.25 | 10.25 | 1.45% | 99 |
| Jan 14, 2026 | 10.20 | 10.20 | 10.20 | 10.10 | 10.10 | -0.57% | 500 |
| Jan 13, 2026 | 10.12 | 10.12 | 10.12 | 10.16 | 10.16 | 0.30% | 500 |
| Jan 12, 2026 | 10.02 | 10.08 | 10.00 | 10.13 | 10.13 | 0.20% | 494 |
| Jan 9, 2026 | 10.04 | 10.06 | 10.04 | 10.11 | 10.11 | 0.98% | 137 |