iShares Metaverse UCITS ETF (AMS:MVRS)
Netherlands · Delayed Price · Currency is EUR 9.96
+0.10 (1.05%)
At close: Jun 12, 2026
AMS:MVRS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2026 | 9.96 | 9.96 | 9.96 | 10.12 | 10.12 | 2.68% | - |
| Jun 11, 2026 | 9.89 | 9.91 | 9.89 | 9.85 | 9.85 | -0.47% | 1,070 |
| Jun 10, 2026 | 9.96 | 9.96 | 9.85 | 9.90 | 9.90 | -0.16% | 212 |
| Jun 9, 2026 | 10.13 | 10.16 | 10.13 | 9.92 | 9.92 | -2.20% | 21 |
| Jun 8, 2026 | 9.98 | 9.98 | 9.98 | 10.14 | 10.14 | 0.38% | - |
| Jun 5, 2026 | 10.20 | 10.21 | 10.15 | 10.10 | 10.10 | -2.28% | 739 |
| Jun 4, 2026 | 10.26 | 10.27 | 10.26 | 10.34 | 10.34 | 0.58% | 128 |
| Jun 3, 2026 | 10.34 | 10.34 | 10.34 | 10.28 | 10.28 | -0.77% | - |
| Jun 2, 2026 | 10.41 | 10.41 | 10.35 | 10.36 | 10.36 | -1.07% | 220 |
| Jun 1, 2026 | 10.43 | 10.45 | 10.43 | 10.47 | 10.47 | 0.71% | 30 |
| May 29, 2026 | 10.35 | 10.40 | 10.33 | 10.40 | 10.40 | 0.93% | 1,446 |
| May 28, 2026 | 10.21 | 10.24 | 10.21 | 10.30 | 10.30 | 0.88% | 10,074 |
| May 27, 2026 | 10.24 | 10.24 | 10.23 | 10.21 | 10.21 | -0.53% | 200 |
| May 26, 2026 | 10.29 | 10.29 | 10.28 | 10.26 | 10.26 | -0.39% | 60 |
| May 25, 2026 | 10.33 | 10.33 | 10.32 | 10.30 | 10.30 | 0.35% | 110 |
| 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% | - |