iShares Edge MSCI World Minimum Volatility UCITS ETF (ETR:UEEH)
Germany · Delayed Price · Currency is EUR 5.89
0.00 (-0.05%)
Sep 23, 2026, 5:35 PM CET
ETR:UEEH Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 5.90 | 5.91 | 5.89 | 5.90 | - | 0.10% | 15,914 |
| Sep 22, 2026 | 5.89 | 5.90 | 5.89 | 5.89 | 5.89 | 0.12% | 1,039 |
| Sep 21, 2026 | 5.88 | 5.89 | 5.87 | 5.89 | 5.89 | 0.27% | 2,993 |
| Sep 18, 2026 | 5.89 | 5.89 | 5.86 | 5.87 | 5.87 | -0.54% | 2,211 |
| Sep 17, 2026 | 5.92 | 5.92 | 5.90 | 5.90 | 5.90 | 0.10% | 785 |
| Sep 16, 2026 | 5.89 | 5.90 | 5.89 | 5.90 | 5.90 | - | 11,255 |
| Sep 15, 2026 | 5.91 | 5.91 | 5.88 | 5.90 | 5.90 | -0.32% | 3,228 |
| Sep 14, 2026 | 5.89 | 5.93 | 5.89 | 5.91 | 5.91 | 1.09% | 6,509 |
| Sep 11, 2026 | 5.84 | 5.87 | 5.84 | 5.85 | 5.85 | 0.38% | 5,877 |
| Sep 10, 2026 | 5.84 | 5.85 | 5.82 | 5.83 | 5.83 | -0.09% | 912 |
| Sep 9, 2026 | 5.85 | 5.86 | 5.83 | 5.83 | 5.83 | -0.65% | 4,594 |
| Sep 8, 2026 | 5.89 | 5.96 | 5.87 | 5.87 | 5.87 | -0.44% | 2,318 |
| Sep 7, 2026 | 5.90 | 5.90 | 5.89 | 5.90 | 5.90 | -0.49% | 7,417 |
| Sep 4, 2026 | 5.94 | 5.95 | 5.93 | 5.93 | 5.93 | -0.57% | 29,639 |
| Sep 3, 2026 | 5.93 | 5.96 | 5.93 | 5.96 | 5.96 | 0.49% | 14,556 |
| Sep 2, 2026 | 5.94 | 5.95 | 5.92 | 5.93 | 5.93 | -0.12% | 1,939 |
| Sep 1, 2026 | 5.94 | 5.94 | 5.93 | 5.94 | 5.94 | 0.22% | 765 |
| Aug 31, 2026 | 5.94 | 5.94 | 5.92 | 5.93 | 5.93 | -0.45% | 23,283 |
| Aug 28, 2026 | 5.93 | 5.96 | 5.93 | 5.95 | 5.95 | 0.56% | 25,162 |
| Aug 27, 2026 | 5.92 | 5.93 | 5.91 | 5.92 | 5.92 | -0.05% | 23,466 |
| Aug 26, 2026 | 5.92 | 5.93 | 5.92 | 5.92 | 5.92 | 0.41% | 11,197 |
| Aug 25, 2026 | 5.93 | 5.93 | 5.90 | 5.90 | 5.90 | -0.22% | 2,116 |
| Aug 24, 2026 | 5.90 | 5.91 | 5.90 | 5.91 | 5.91 | 0.20% | 11,457 |
| Aug 21, 2026 | 5.86 | 5.91 | 5.86 | 5.90 | 5.90 | 0.14% | 3,084 |
| Aug 20, 2026 | 5.89 | 5.90 | 5.87 | 5.89 | 5.89 | -0.20% | 4,024 |
| Aug 19, 2026 | 5.90 | 5.92 | 5.89 | 5.90 | 5.90 | -0.15% | 14,602 |
| Aug 18, 2026 | 5.89 | 5.91 | 5.89 | 5.91 | 5.91 | 0.12% | 948 |
| Aug 17, 2026 | 5.91 | 5.91 | 5.89 | 5.91 | 5.91 | -0.44% | 2,155 |
| Aug 14, 2026 | 5.96 | 5.96 | 5.93 | 5.93 | 5.93 | -0.13% | - |
| Aug 13, 2026 | 5.95 | 5.95 | 5.94 | 5.94 | 5.94 | 0.15% | 213 |
| Aug 12, 2026 | 5.93 | 5.93 | 5.92 | 5.93 | 5.93 | -0.10% | 12 |
| Aug 11, 2026 | 5.94 | 5.95 | 5.94 | 5.94 | 5.94 | 0.07% | 353 |
| Aug 10, 2026 | 5.92 | 5.93 | 5.91 | 5.93 | 5.93 | 0.10% | 1,711 |
| Aug 7, 2026 | 5.93 | 5.93 | 5.93 | 5.93 | 5.93 | 0.63% | 2,672 |
| Aug 6, 2026 | 5.90 | 5.90 | 5.89 | 5.89 | 5.89 | 0.56% | 1,646 |
| Aug 5, 2026 | 5.88 | 5.90 | 5.86 | 5.86 | 5.86 | - | 3,353 |
| Aug 4, 2026 | 5.84 | 5.86 | 5.83 | 5.86 | 5.86 | 0.15% | 16,327 |
| Aug 3, 2026 | 5.84 | 5.86 | 5.84 | 5.85 | 5.85 | 0.48% | 21,436 |
| Jul 31, 2026 | 5.83 | 5.84 | 5.82 | 5.82 | 5.82 | 0.05% | 8,002 |
| Jul 30, 2026 | 5.91 | 5.91 | 5.82 | 5.82 | 5.82 | -2.43% | 9,845 |
| Jul 29, 2026 | 5.95 | 5.96 | 5.95 | 5.96 | 5.96 | 0.34% | 770 |
| Jul 28, 2026 | 5.89 | 5.95 | 5.88 | 5.94 | 5.94 | 1.31% | 35,732 |
| Jul 27, 2026 | 5.84 | 5.86 | 5.84 | 5.86 | 5.86 | 0.93% | 729 |
| Jul 24, 2026 | 5.77 | 5.82 | 5.77 | 5.81 | 5.81 | 0.97% | 8,002 |
| Jul 23, 2026 | 5.75 | 5.76 | 5.74 | 5.75 | 5.75 | -0.10% | 6,835 |
| Jul 22, 2026 | 5.75 | 5.77 | 5.75 | 5.76 | 5.76 | 0.17% | 7,981 |
| Jul 21, 2026 | 5.76 | 5.76 | 5.74 | 5.75 | 5.75 | -0.40% | 15,153 |
| Jul 20, 2026 | 5.76 | 5.77 | 5.76 | 5.77 | 5.77 | -0.26% | 2,482 |
| Jul 17, 2026 | 5.77 | 5.80 | 5.77 | 5.79 | 5.79 | 0.61% | 10,049 |
| Jul 16, 2026 | 5.70 | 5.75 | 5.69 | 5.75 | 5.75 | 0.40% | 8,435 |