iShares Metaverse UCITS ETF (AMS:MVRS)
Netherlands · Delayed Price · Currency is EUR 10.27
+0.15 (1.50%)
At close: May 22, 2026
AMS:MVRS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 10.23 | 10.24 | 10.23 | 10.27 | 10.27 | 1.50% | 48 |
| May 21, 2026 | 10.12 | 10.12 | 10.10 | 10.12 | 10.12 | -0.06% | 450 |
| May 20, 2026 | 10.04 | 10.04 | 10.04 | 10.12 | 10.12 | 1.65% | - |
| May 19, 2026 | 9.98 | 9.98 | 9.97 | 9.96 | 9.96 | 0.12% | 52 |
| May 18, 2026 | 9.91 | 9.91 | 9.91 | 9.95 | 9.95 | -0.50% | - |
| May 15, 2026 | 10.05 | 10.05 | 10.05 | 10.00 | 10.00 | -1.19% | - |
| May 14, 2026 | 9.97 | 10.00 | 9.97 | 10.12 | 10.12 | 1.49% | 100 |
| May 13, 2026 | 10.07 | 10.07 | 9.92 | 9.97 | 9.97 | 0.25% | 100 |
| May 12, 2026 | 10.03 | 10.03 | 10.03 | 9.94 | 9.94 | -1.82% | - |
| May 11, 2026 | 10.13 | 10.13 | 10.11 | 10.13 | 10.13 | 1.24% | 1,832 |
| May 8, 2026 | 9.99 | 9.99 | 9.99 | 10.00 | 10.00 | -0.06% | - |
| May 7, 2026 | 9.96 | 9.96 | 9.90 | 10.01 | 10.01 | 0.91% | 1,330 |
| May 6, 2026 | 9.90 | 9.90 | 9.90 | 9.92 | 9.92 | 0.85% | - |
| May 5, 2026 | 9.84 | 9.84 | 9.84 | 9.83 | 9.83 | 0.38% | - |
| May 4, 2026 | 9.79 | 9.79 | 9.79 | 9.80 | 9.80 | 0.77% | 300 |
| Apr 30, 2026 | 9.76 | 9.76 | 9.76 | 9.72 | 9.72 | -0.28% | - |
| Apr 29, 2026 | 9.80 | 9.80 | 9.80 | 9.75 | 9.75 | 0.41% | - |
| Apr 28, 2026 | 9.80 | 9.80 | 9.77 | 9.71 | 9.71 | -0.68% | 66 |
| Apr 27, 2026 | 9.79 | 9.79 | 9.78 | 9.78 | 9.78 | 0.51% | 500 |
| Apr 24, 2026 | 9.73 | 9.73 | 9.68 | 9.73 | 9.73 | 1.06% | 1,000 |
| Apr 23, 2026 | 9.65 | 9.65 | 9.65 | 9.62 | 9.62 | -1.12% | 50 |
| Apr 22, 2026 | 9.72 | 9.76 | 9.72 | 9.73 | 9.73 | 0.23% | 407 |
| Apr 21, 2026 | 9.73 | 9.80 | 9.73 | 9.71 | 9.71 | 0.56% | 102 |
| Apr 20, 2026 | 9.65 | 9.65 | 9.63 | 9.66 | 9.66 | -0.84% | 500 |
| Apr 17, 2026 | 9.58 | 9.58 | 9.58 | 9.74 | 9.74 | 1.85% | - |
| Apr 16, 2026 | 9.53 | 9.55 | 9.53 | 9.56 | 9.56 | 1.21% | 431 |
| Apr 15, 2026 | 9.30 | 9.30 | 9.30 | 9.45 | 9.45 | 1.89% | - |
| Apr 14, 2026 | 9.18 | 9.24 | 9.18 | 9.27 | 9.27 | 1.70% | 47,196 |
| Apr 13, 2026 | 8.96 | 9.13 | 8.96 | 9.12 | 9.12 | 0.95% | 5,800 |
| Apr 10, 2026 | 9.06 | 9.06 | 9.04 | 9.03 | 9.03 | 0.19% | 464 |
| Apr 9, 2026 | 9.10 | 9.10 | 9.10 | 9.01 | 9.01 | -1.22% | - |
| Apr 8, 2026 | 9.15 | 9.15 | 9.15 | 9.13 | 9.13 | 3.06% | - |
| Apr 7, 2026 | 8.94 | 8.94 | 8.94 | 8.85 | 8.85 | -1.07% | - |
| Apr 2, 2026 | 8.80 | 8.80 | 8.80 | 8.95 | 8.95 | 0.03% | - |
| Apr 1, 2026 | 8.94 | 8.94 | 8.94 | 8.95 | 8.95 | 2.51% | - |
| Mar 31, 2026 | 8.69 | 8.69 | 8.69 | 8.73 | 8.73 | 0.54% | - |
| Mar 30, 2026 | 8.60 | 8.67 | 8.60 | 8.68 | 8.68 | 0.85% | 654 |
| Mar 27, 2026 | 8.82 | 8.82 | 8.82 | 8.61 | 8.61 | -2.35% | - |
| Mar 26, 2026 | 8.91 | 8.91 | 8.91 | 8.82 | 8.82 | -1.57% | - |
| Mar 25, 2026 | 8.99 | 8.99 | 8.99 | 8.96 | 8.96 | 0.86% | 75 |
| Mar 24, 2026 | 9.01 | 9.01 | 9.01 | 8.88 | 8.88 | -1.09% | - |
| Mar 23, 2026 | 8.78 | 8.78 | 8.78 | 8.98 | 8.98 | -0.13% | 762 |
| Mar 20, 2026 | 9.11 | 9.11 | 9.03 | 8.99 | 8.99 | -0.98% | 200 |
| Mar 19, 2026 | 9.21 | 9.21 | 9.04 | 9.08 | 9.08 | -1.57% | 542 |
| 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% | - |