iShares Metaverse UCITS ETF (AMS:MVRS)
Netherlands · Delayed Price · Currency is EUR 10.65
-0.01 (-0.09%)
At close: Sep 4, 2026
AMS:MVRS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 10.66 | 10.66 | 10.66 | 10.65 | 10.65 | -0.09% | - |
| Sep 3, 2026 | 10.53 | 10.53 | 10.53 | 10.66 | 10.66 | 1.22% | - |
| Sep 2, 2026 | 10.46 | 10.46 | 10.46 | 10.53 | 10.53 | 0.21% | - |
| Sep 1, 2026 | 10.62 | 10.62 | 10.62 | 10.51 | 10.51 | -0.81% | - |
| Aug 31, 2026 | 10.67 | 10.67 | 10.67 | 10.60 | 10.60 | -1.40% | - |
| Aug 28, 2026 | 10.66 | 10.66 | 10.66 | 10.75 | 10.75 | 0.77% | - |
| Aug 27, 2026 | 10.56 | 10.62 | 10.56 | 10.67 | 10.67 | 1.33% | 332 |
| Aug 26, 2026 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | -0.04% | - |
| Aug 25, 2026 | 10.49 | 10.49 | 10.49 | 10.53 | 10.53 | 0.34% | 5 |
| Aug 24, 2026 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | -0.29% | - |
| Aug 21, 2026 | 10.48 | 10.51 | 10.48 | 10.52 | 10.52 | 0.52% | 23 |
| Aug 20, 2026 | 10.52 | 10.52 | 10.52 | 10.47 | 10.47 | -0.66% | - |
| Aug 19, 2026 | 10.48 | 10.48 | 10.47 | 10.54 | 10.54 | - | 210 |
| Aug 18, 2026 | 10.58 | 10.58 | 10.58 | 10.54 | 10.54 | -1.55% | - |
| Aug 17, 2026 | 10.79 | 10.79 | 10.67 | 10.71 | 10.71 | -0.58% | 1,760 |
| Aug 14, 2026 | 10.82 | 10.82 | 10.80 | 10.77 | 10.77 | 0.47% | 140 |
| Aug 13, 2026 | 10.67 | 10.67 | 10.67 | 10.72 | 10.72 | 1.04% | - |
| Aug 12, 2026 | 10.61 | 10.61 | 10.61 | 10.61 | 10.61 | -0.34% | 5 |
| Aug 11, 2026 | 10.63 | 10.63 | 10.61 | 10.64 | 10.64 | 0.19% | 300 |
| Aug 10, 2026 | 10.66 | 10.66 | 10.66 | 10.62 | 10.62 | 0.13% | - |
| Aug 7, 2026 | 10.53 | 10.58 | 10.53 | 10.61 | 10.61 | 0.80% | 20,138 |
| Aug 6, 2026 | 10.46 | 10.46 | 10.46 | 10.53 | 10.53 | 0.46% | - |
| Aug 5, 2026 | 10.42 | 10.45 | 10.42 | 10.48 | 10.48 | 0.79% | 2,000 |
| Aug 4, 2026 | 10.22 | 10.22 | 10.22 | 10.40 | 10.40 | 2.28% | - |
| Aug 3, 2026 | 10.06 | 10.06 | 10.06 | 10.16 | 10.16 | 2.35% | - |
| Jul 31, 2026 | 10.16 | 10.16 | 10.16 | 9.93 | 9.93 | -1.69% | - |
| Jul 30, 2026 | 10.14 | 10.14 | 10.05 | 10.10 | 10.10 | -1.19% | 1,048 |
| Jul 29, 2026 | 10.29 | 10.29 | 10.29 | 10.22 | 10.22 | -0.70% | - |
| Jul 28, 2026 | 10.19 | 10.19 | 10.19 | 10.30 | 10.30 | 1.00% | - |
| Jul 27, 2026 | 10.21 | 10.21 | 10.21 | 10.19 | 10.19 | 0.18% | - |
| Jul 24, 2026 | 10.12 | 10.12 | 10.12 | 10.18 | 10.18 | 1.17% | - |
| Jul 23, 2026 | 10.25 | 10.25 | 10.25 | 10.06 | 10.06 | -2.58% | - |
| Jul 22, 2026 | 10.30 | 10.30 | 10.30 | 10.32 | 10.32 | -0.46% | - |
| Jul 21, 2026 | 10.30 | 10.30 | 10.28 | 10.37 | 10.37 | 0.80% | 61 |
| Jul 20, 2026 | 10.18 | 10.18 | 10.18 | 10.29 | 10.29 | 1.58% | - |
| Jul 17, 2026 | 10.17 | 10.17 | 10.17 | 10.13 | 10.13 | -2.30% | - |
| Jul 16, 2026 | 10.38 | 10.38 | 10.38 | 10.37 | 10.37 | -0.19% | - |
| Jul 15, 2026 | 10.47 | 10.48 | 10.47 | 10.39 | 10.39 | -0.08% | 4 |
| Jul 14, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | -0.69% | - |
| Jul 13, 2026 | 10.43 | 10.43 | 10.43 | 10.47 | 10.47 | -0.17% | 17 |
| Jul 10, 2026 | 10.40 | 10.40 | 10.40 | 10.49 | 10.49 | 0.75% | - |
| Jul 9, 2026 | 10.35 | 10.35 | 10.32 | 10.41 | 10.41 | 2.08% | 20 |
| Jul 8, 2026 | 10.36 | 10.36 | 10.36 | 10.20 | 10.20 | -1.77% | - |
| Jul 7, 2026 | 10.50 | 10.50 | 10.46 | 10.38 | 10.38 | -1.74% | 20 |
| Jul 6, 2026 | 10.47 | 10.53 | 10.46 | 10.56 | 10.56 | 0.82% | 248 |
| Jul 3, 2026 | 10.46 | 10.46 | 10.41 | 10.48 | 10.48 | 0.71% | 106 |
| Jul 2, 2026 | 10.46 | 10.50 | 10.39 | 10.40 | 10.40 | -1.98% | 513 |
| Jul 1, 2026 | 10.43 | 10.43 | 10.43 | 10.61 | 10.61 | 1.88% | - |
| Jun 30, 2026 | 10.36 | 10.36 | 10.33 | 10.42 | 10.42 | 1.50% | 180 |
| Jun 29, 2026 | 10.21 | 10.21 | 10.21 | 10.26 | 10.26 | 0.53% | - |