iShares Edge MSCI Europe Minimum Volatility Advanced UCITS ETF (ETR:MVEE)
Germany · Delayed Price · Currency is EUR 9.00
-0.04 (-0.44%)
Sep 23, 2026, 12:47 PM CET
ETR:MVEE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 9.02 | 9.02 | 9.01 | 9.01 | - | -0.23% | - |
| Sep 22, 2026 | 9.05 | 9.06 | 9.03 | 9.03 | 9.03 | 0.04% | 1,722 |
| Sep 21, 2026 | 8.97 | 9.03 | 8.97 | 9.02 | 9.02 | 0.79% | 1,863 |
| Sep 18, 2026 | 9.02 | 9.02 | 8.95 | 8.95 | 8.95 | -1.20% | 561 |
| Sep 17, 2026 | 9.04 | 9.07 | 9.04 | 9.06 | 9.06 | 0.67% | 828 |
| Sep 16, 2026 | 8.99 | 9.02 | 8.98 | 9.00 | 9.00 | 0.30% | 12,496 |
| Sep 15, 2026 | 8.94 | 8.97 | 8.90 | 8.97 | 8.97 | 0.03% | 596 |
| Sep 14, 2026 | 8.95 | 9.00 | 8.95 | 8.97 | 8.97 | 0.67% | 1,347 |
| Sep 11, 2026 | 8.92 | 8.96 | 8.91 | 8.91 | 8.91 | -0.02% | 1,839 |
| Sep 10, 2026 | 8.94 | 8.94 | 8.91 | 8.91 | 8.91 | -0.21% | 5,524 |
| Sep 9, 2026 | 9.00 | 9.00 | 8.93 | 8.93 | 8.93 | -1.04% | 2,742 |
| Sep 8, 2026 | 9.03 | 9.04 | 9.03 | 9.03 | 9.03 | -0.07% | 732 |
| Sep 7, 2026 | 9.05 | 9.05 | 9.03 | 9.03 | 9.03 | -0.34% | 26 |
| Sep 4, 2026 | 9.06 | 9.07 | 9.06 | 9.06 | 9.06 | -0.28% | 1,370 |
| Sep 3, 2026 | 9.07 | 9.10 | 9.07 | 9.09 | 9.09 | 0.28% | 394 |
| Sep 2, 2026 | 9.10 | 9.10 | 9.04 | 9.06 | 9.06 | -0.40% | 962 |
| Sep 1, 2026 | 9.15 | 9.15 | 9.09 | 9.10 | 9.10 | -0.08% | 7,440 |
| Aug 31, 2026 | 9.17 | 9.17 | 9.11 | 9.11 | 9.11 | -0.52% | 4,331 |
| Aug 28, 2026 | 9.17 | 9.17 | 9.15 | 9.15 | 9.15 | 0.49% | 2,667 |
| Aug 27, 2026 | 9.14 | 9.14 | 9.09 | 9.11 | 9.11 | -0.51% | 6,412 |
| Aug 26, 2026 | 9.16 | 9.17 | 9.16 | 9.16 | 9.16 | -0.23% | 1,029 |
| Aug 25, 2026 | 9.16 | 9.18 | 9.16 | 9.18 | 9.18 | 0.30% | 2,311 |
| Aug 24, 2026 | 9.13 | 9.15 | 9.13 | 9.15 | 9.15 | 0.28% | 2,528 |
| Aug 21, 2026 | 9.07 | 9.12 | 9.07 | 9.12 | 9.12 | 0.55% | 1,015 |
| Aug 20, 2026 | 9.07 | 9.07 | 9.06 | 9.07 | 9.07 | 0.20% | 2,192 |
| Aug 19, 2026 | 9.05 | 9.07 | 9.04 | 9.06 | 9.06 | 0.12% | 1,050 |
| Aug 18, 2026 | 9.03 | 9.06 | 9.03 | 9.05 | 9.05 | 0.08% | 2,393 |
| Aug 17, 2026 | 9.07 | 9.08 | 9.04 | 9.04 | 9.04 | -0.31% | 2,065 |
| Aug 14, 2026 | 9.09 | 9.09 | 9.07 | 9.07 | 9.07 | -0.03% | 10 |
| Aug 13, 2026 | 9.08 | 9.09 | 9.07 | 9.07 | 9.07 | 0.20% | 605 |
| Aug 12, 2026 | 9.07 | 9.07 | 9.05 | 9.05 | 9.05 | -0.32% | 5,238 |
| Aug 11, 2026 | 9.11 | 9.11 | 9.08 | 9.08 | 9.08 | -0.11% | 2,384 |
| Aug 10, 2026 | 9.10 | 9.10 | 9.06 | 9.09 | 9.09 | -0.24% | 5,163 |
| Aug 7, 2026 | 9.10 | 9.13 | 9.10 | 9.11 | 9.11 | 0.30% | 4,426 |
| Aug 6, 2026 | 9.08 | 9.11 | 9.08 | 9.09 | 9.09 | 0.50% | 1,851 |
| Aug 5, 2026 | 9.07 | 9.08 | 9.04 | 9.04 | 9.04 | 0.06% | 10,872 |
| Aug 4, 2026 | 9.05 | 9.05 | 9.03 | 9.04 | 9.04 | 0.07% | 6,282 |
| Aug 3, 2026 | 9.01 | 9.04 | 9.00 | 9.03 | 9.03 | 0.23% | 3,958 |
| Jul 31, 2026 | 9.03 | 9.06 | 9.01 | 9.01 | 9.01 | -0.10% | 3,659 |
| Jul 30, 2026 | 9.04 | 9.07 | 9.02 | 9.02 | 9.02 | -0.14% | 1,769 |
| Jul 29, 2026 | 9.04 | 9.04 | 9.00 | 9.03 | 9.03 | -0.12% | 1,187 |
| Jul 28, 2026 | 8.99 | 9.05 | 8.99 | 9.04 | 9.04 | 0.86% | 1,168 |
| Jul 27, 2026 | 8.96 | 8.98 | 8.96 | 8.96 | 8.96 | 0.45% | 624 |
| Jul 24, 2026 | 8.87 | 8.92 | 8.87 | 8.92 | 8.92 | 0.80% | 132 |
| Jul 23, 2026 | 8.89 | 8.89 | 8.83 | 8.85 | 8.85 | -0.71% | 24,316 |
| Jul 22, 2026 | 8.85 | 8.95 | 8.85 | 8.92 | 8.92 | 0.48% | 25,578 |
| Jul 21, 2026 | 8.88 | 8.88 | 8.86 | 8.87 | 8.87 | -0.12% | 792 |
| Jul 20, 2026 | 8.91 | 8.91 | 8.88 | 8.88 | 8.88 | -0.44% | 10,883 |
| Jul 17, 2026 | 8.91 | 8.93 | 8.91 | 8.92 | 8.92 | 0.38% | 3,973 |
| Jul 16, 2026 | 8.84 | 8.89 | 8.80 | 8.89 | 8.89 | 0.02% | 4,505 |