iShares Edge MSCI USA Minimum Volatility Advanced UCITS ETF (ETR:MVEA)
Germany · Delayed Price · Currency is EUR 7.87
+0.03 (0.33%)
Sep 23, 2026, 10:05 AM CET
ETR:MVEA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 7.86 | 7.87 | 7.86 | 7.87 | - | 0.33% | 301 |
| Sep 22, 2026 | 7.85 | 7.85 | 7.82 | 7.84 | 7.84 | 0.15% | 1,035 |
| Sep 21, 2026 | 7.81 | 7.83 | 7.79 | 7.83 | 7.83 | 0.60% | 921 |
| Sep 18, 2026 | 7.81 | 7.81 | 7.78 | 7.79 | 7.79 | -0.29% | 3,986 |
| Sep 17, 2026 | 7.83 | 7.83 | 7.81 | 7.81 | 7.81 | 0.13% | 6,010 |
| Sep 16, 2026 | 7.79 | 7.81 | 7.78 | 7.80 | 7.80 | -0.09% | 188 |
| Sep 15, 2026 | 7.82 | 7.82 | 7.78 | 7.81 | 7.81 | -0.23% | 595 |
| Sep 14, 2026 | 7.79 | 7.83 | 7.79 | 7.82 | 7.82 | 0.97% | 1,111 |
| Sep 11, 2026 | 7.73 | 7.75 | 7.73 | 7.75 | 7.75 | 0.53% | 3,729 |
| Sep 10, 2026 | 7.74 | 7.74 | 7.71 | 7.71 | 7.71 | -0.08% | 180 |
| Sep 9, 2026 | 7.75 | 7.75 | 7.71 | 7.71 | 7.71 | -0.67% | 422 |
| Sep 8, 2026 | 7.81 | 7.82 | 7.77 | 7.77 | 7.77 | -0.59% | 1,836 |
| Sep 7, 2026 | 7.83 | 7.83 | 7.80 | 7.81 | 7.81 | -0.53% | 57 |
| Sep 4, 2026 | 7.91 | 7.91 | 7.85 | 7.85 | 7.85 | -0.83% | 2,744 |
| Sep 3, 2026 | 7.87 | 7.92 | 7.87 | 7.92 | 7.92 | 0.46% | 15,528 |
| Sep 2, 2026 | 7.90 | 7.90 | 7.87 | 7.88 | 7.88 | -0.13% | 1,807 |
| Sep 1, 2026 | 7.92 | 7.92 | 7.89 | 7.89 | 7.89 | -0.14% | 7,358 |
| Aug 31, 2026 | 7.92 | 7.93 | 7.90 | 7.90 | 7.90 | -0.75% | 70,145 |
| Aug 28, 2026 | 7.93 | 7.96 | 7.92 | 7.96 | 7.96 | 0.53% | 5,386 |
| Aug 27, 2026 | 7.89 | 7.92 | 7.89 | 7.92 | 7.92 | 0.53% | 764 |
| Aug 26, 2026 | 7.85 | 7.88 | 7.85 | 7.88 | 7.88 | 0.28% | 5 |
| Aug 25, 2026 | 7.88 | 7.88 | 7.86 | 7.86 | 7.86 | 0.18% | 15,458 |
| Aug 24, 2026 | 7.83 | 7.84 | 7.83 | 7.84 | 7.84 | 0.09% | 6,428 |
| Aug 21, 2026 | 7.77 | 7.84 | 7.77 | 7.84 | 7.84 | 0.23% | 1,335 |
| Aug 20, 2026 | 7.81 | 7.82 | 7.78 | 7.82 | 7.82 | -0.29% | 710 |
| Aug 19, 2026 | 7.82 | 7.86 | 7.82 | 7.84 | 7.84 | -0.06% | 18,152 |
| Aug 18, 2026 | 7.82 | 7.86 | 7.82 | 7.85 | 7.85 | -0.01% | 4,396 |
| Aug 17, 2026 | 7.87 | 7.87 | 7.85 | 7.85 | 7.85 | -0.36% | 95 |
| Aug 14, 2026 | 7.92 | 7.93 | 7.88 | 7.88 | 7.88 | -0.09% | 3,200 |
| Aug 13, 2026 | 7.89 | 7.89 | 7.88 | 7.88 | 7.88 | 0.20% | - |
| Aug 12, 2026 | 7.87 | 7.87 | 7.84 | 7.87 | 7.87 | -0.04% | 776 |
| Aug 11, 2026 | 7.86 | 7.89 | 7.86 | 7.87 | 7.87 | -0.01% | 2,290 |
| Aug 10, 2026 | 7.84 | 7.87 | 7.84 | 7.87 | 7.87 | 0.52% | 93 |
| Aug 7, 2026 | 7.82 | 7.84 | 7.82 | 7.83 | 7.83 | 0.75% | 5,803 |
| Aug 6, 2026 | 7.79 | 7.79 | 7.77 | 7.77 | 7.77 | 0.35% | 6,165 |
| Aug 5, 2026 | 7.77 | 7.80 | 7.75 | 7.75 | 7.75 | 0.23% | 6,016 |
| Aug 4, 2026 | 7.68 | 7.73 | 7.67 | 7.73 | 7.73 | 0.84% | 3,543 |
| Aug 3, 2026 | 7.66 | 7.69 | 7.66 | 7.66 | 7.66 | 0.56% | 5,416 |
| Jul 31, 2026 | 7.65 | 7.66 | 7.61 | 7.62 | 7.62 | 0.67% | 39,343 |
| Jul 30, 2026 | 7.72 | 7.72 | 7.57 | 7.57 | 7.57 | -2.87% | 2,352 |
| Jul 29, 2026 | 7.78 | 7.79 | 7.78 | 7.79 | 7.79 | 0.18% | - |
| Jul 28, 2026 | 7.71 | 7.78 | 7.71 | 7.78 | 7.78 | 1.24% | 1,124 |
| Jul 27, 2026 | 7.65 | 7.70 | 7.65 | 7.68 | 7.68 | 0.65% | 7,384 |
| Jul 24, 2026 | 7.57 | 7.64 | 7.57 | 7.63 | 7.63 | 0.79% | 110 |
| Jul 23, 2026 | 7.56 | 7.58 | 7.56 | 7.57 | 7.57 | -0.08% | 578 |
| Jul 22, 2026 | 7.59 | 7.60 | 7.58 | 7.58 | 7.58 | -0.04% | 427 |
| Jul 21, 2026 | 7.59 | 7.60 | 7.58 | 7.58 | 7.58 | -0.30% | 137 |
| Jul 20, 2026 | 7.59 | 7.62 | 7.59 | 7.61 | 7.61 | -0.08% | 9,484 |
| Jul 17, 2026 | 7.60 | 7.65 | 7.60 | 7.61 | 7.61 | 0.32% | 12,391 |
| Jul 16, 2026 | 7.53 | 7.59 | 7.52 | 7.59 | 7.59 | 0.33% | 4,140 |