iShares Edge MSCI World Minimum Volatility Advanced UCITS ETF (ETR:MVEW)
Germany · Delayed Price · Currency is EUR 7.48
+0.01 (0.19%)
Sep 23, 2026, 3:36 PM CET
ETR:MVEW Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 7.47 | 7.48 | 7.47 | 7.47 | - | 0.03% | 9,442 |
| Sep 22, 2026 | 7.48 | 7.49 | 7.47 | 7.47 | 7.47 | 0.19% | 2,288 |
| Sep 21, 2026 | 7.45 | 7.46 | 7.44 | 7.45 | 7.45 | 0.22% | 61,643 |
| Sep 18, 2026 | 7.45 | 7.45 | 7.42 | 7.44 | 7.44 | -0.55% | 109,134 |
| Sep 17, 2026 | 7.50 | 7.50 | 7.46 | 7.48 | 7.48 | 0.05% | 11,520 |
| Sep 16, 2026 | 7.46 | 7.47 | 7.44 | 7.47 | 7.47 | 0.21% | 48,765 |
| Sep 15, 2026 | 7.46 | 7.47 | 7.44 | 7.46 | 7.46 | -0.36% | 56,449 |
| Sep 14, 2026 | 7.45 | 7.50 | 7.45 | 7.48 | 7.48 | 1.29% | 31,326 |
| Sep 11, 2026 | 7.38 | 7.41 | 7.38 | 7.39 | 7.39 | 0.42% | 3,609 |
| Sep 10, 2026 | 7.38 | 7.38 | 7.35 | 7.36 | 7.36 | -0.03% | 6,349 |
| Sep 9, 2026 | 7.40 | 7.40 | 7.36 | 7.36 | 7.36 | -0.61% | 39,418 |
| Sep 8, 2026 | 7.46 | 7.46 | 7.40 | 7.40 | 7.40 | -0.54% | 2,361 |
| Sep 7, 2026 | 7.47 | 7.47 | 7.44 | 7.44 | 7.44 | -0.64% | 6,510 |
| Sep 4, 2026 | 7.52 | 7.52 | 7.49 | 7.49 | 7.49 | -0.65% | 1,189 |
| Sep 3, 2026 | 7.50 | 7.54 | 7.50 | 7.54 | 7.54 | 0.52% | 34,433 |
| Sep 2, 2026 | 7.51 | 7.51 | 7.49 | 7.50 | 7.50 | -0.13% | 35,946 |
| Sep 1, 2026 | 7.53 | 7.53 | 7.51 | 7.51 | 7.51 | 0.07% | 34,139 |
| Aug 31, 2026 | 7.51 | 7.52 | 7.50 | 7.51 | 7.51 | -0.41% | 67,263 |
| Aug 28, 2026 | 7.51 | 7.54 | 7.50 | 7.54 | 7.54 | 0.64% | 6,026 |
| Aug 27, 2026 | 7.48 | 7.49 | 7.46 | 7.49 | 7.49 | 0.07% | 10,687 |
| Aug 26, 2026 | 7.47 | 7.49 | 7.46 | 7.49 | 7.49 | 0.15% | 5,066 |
| Aug 25, 2026 | 7.48 | 7.49 | 7.47 | 7.47 | 7.47 | 0.25% | 15,591 |
| Aug 24, 2026 | 7.45 | 7.46 | 7.45 | 7.46 | 7.46 | 0.20% | 3,394 |
| Aug 21, 2026 | 7.39 | 7.45 | 7.39 | 7.44 | 7.44 | 0.24% | 3,615 |
| Aug 20, 2026 | 7.42 | 7.44 | 7.40 | 7.42 | 7.42 | -0.27% | 3,103 |
| Aug 19, 2026 | 7.42 | 7.44 | 7.41 | 7.44 | 7.44 | 0.19% | 2,672 |
| Aug 18, 2026 | 7.40 | 7.45 | 7.40 | 7.43 | 7.43 | 0.30% | 10,429 |
| Aug 17, 2026 | 7.43 | 7.44 | 7.41 | 7.41 | 7.41 | -0.58% | 11,596 |
| Aug 14, 2026 | 7.48 | 7.49 | 7.45 | 7.45 | 7.45 | -0.05% | 7,673 |
| Aug 13, 2026 | 7.47 | 7.49 | 7.45 | 7.45 | 7.45 | 0.05% | 6,964 |
| Aug 12, 2026 | 7.46 | 7.47 | 7.45 | 7.45 | 7.45 | -0.32% | 1,911 |
| Aug 11, 2026 | 7.47 | 7.49 | 7.47 | 7.47 | 7.47 | 0.05% | 2,021 |
| Aug 10, 2026 | 7.45 | 7.47 | 7.44 | 7.47 | 7.47 | 0.31% | 7,589 |
| Aug 7, 2026 | 7.46 | 7.46 | 7.43 | 7.45 | 7.45 | 0.62% | 1,904 |
| Aug 6, 2026 | 7.41 | 7.42 | 7.40 | 7.40 | 7.40 | 0.56% | 4,217 |
| Aug 5, 2026 | 7.39 | 7.41 | 7.35 | 7.36 | 7.36 | 0.16% | 893 |
| Aug 4, 2026 | 7.34 | 7.35 | 7.31 | 7.35 | 7.35 | 0.16% | 5,480 |
| Aug 3, 2026 | 7.33 | 7.35 | 7.33 | 7.34 | 7.34 | 0.45% | 6,081 |
| Jul 31, 2026 | 7.30 | 7.33 | 7.30 | 7.30 | 7.30 | 0.12% | 81,322 |
| Jul 30, 2026 | 7.42 | 7.42 | 7.29 | 7.29 | 7.29 | -2.42% | 5,397 |
| Jul 29, 2026 | 7.48 | 7.48 | 7.46 | 7.47 | 7.47 | 0.24% | 7,839 |
| Jul 28, 2026 | 7.38 | 7.46 | 7.37 | 7.46 | 7.46 | 1.46% | 56,994 |
| Jul 27, 2026 | 7.29 | 7.36 | 7.29 | 7.35 | 7.35 | 0.99% | 17,657 |
| Jul 24, 2026 | 7.20 | 7.28 | 7.20 | 7.28 | 7.28 | 1.22% | 321,496 |
| Jul 23, 2026 | 7.19 | 7.21 | 7.18 | 7.19 | 7.19 | -0.35% | 15,399 |
| Jul 22, 2026 | 7.21 | 7.23 | 7.21 | 7.21 | 7.21 | 0.15% | 341 |
| Jul 21, 2026 | 7.23 | 7.23 | 7.20 | 7.20 | 7.20 | -0.41% | 21,368 |
| Jul 20, 2026 | 7.23 | 7.24 | 7.23 | 7.23 | 7.23 | -0.29% | 17,856 |
| Jul 17, 2026 | 7.24 | 7.29 | 7.24 | 7.25 | 7.25 | 0.67% | 67,691 |
| Jul 16, 2026 | 7.14 | 7.21 | 7.13 | 7.21 | 7.21 | 0.42% | 1,866 |