iShares Metaverse UCITS ETF (LON:MTAV)
London · Delayed Price · Currency is GBP 9.68
+0.00 (0.05%)
At close: Sep 23, 2026
LON:MTAV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 9.69 | 9.70 | 9.65 | 9.68 | 9.68 | 0.05% | 11,500 |
| Sep 22, 2026 | 9.61 | 9.61 | 9.61 | 9.67 | 9.67 | 1.15% | 20,573 |
| Sep 21, 2026 | 9.49 | 9.55 | 9.49 | 9.56 | 9.56 | 3.37% | 15,857 |
| Sep 18, 2026 | 9.27 | 9.27 | 9.26 | 9.25 | 9.25 | -0.33% | 6,868 |
| Sep 17, 2026 | 9.19 | 9.20 | 9.19 | 9.28 | 9.28 | 1.28% | 6,616 |
| Sep 16, 2026 | 9.12 | 9.12 | 9.12 | 9.16 | 9.16 | 0.41% | 6,605 |
| Sep 15, 2026 | 9.16 | 9.16 | 9.12 | 9.13 | 9.13 | -0.24% | 7,751 |
| Sep 14, 2026 | 9.02 | 9.13 | 9.02 | 9.15 | 9.15 | 0.27% | 16,962 |
| Sep 11, 2026 | 9.12 | 9.14 | 9.12 | 9.12 | 9.12 | 1.24% | 5,625 |
| Sep 10, 2026 | 9.06 | 9.07 | 8.96 | 9.01 | 9.01 | -0.54% | 10,534 |
| Sep 9, 2026 | 9.10 | 9.12 | 9.10 | 9.06 | 9.06 | -0.67% | 9,083 |
| Sep 8, 2026 | 9.08 | 9.12 | 9.07 | 9.12 | 9.12 | -0.30% | 8,540 |
| Sep 7, 2026 | 9.20 | 9.20 | 9.16 | 9.15 | 9.15 | -0.11% | 13,942 |
| Sep 4, 2026 | 9.16 | 9.19 | 9.16 | 9.16 | 9.16 | - | 5,194 |
| Sep 3, 2026 | 9.13 | 9.14 | 9.13 | 9.16 | 9.16 | 1.24% | 6,623 |
| Sep 2, 2026 | 8.96 | 9.05 | 8.95 | 9.05 | 9.05 | 0.37% | 9,485 |
| Sep 1, 2026 | 9.15 | 9.15 | 8.96 | 9.01 | 9.01 | -2.08% | 35,575 |
| Aug 28, 2026 | 9.16 | 9.21 | 9.16 | 9.20 | 9.20 | 0.60% | 15,523 |
| Aug 27, 2026 | 9.10 | 9.16 | 9.10 | 9.15 | 9.15 | 1.36% | 22,533 |
| Aug 26, 2026 | 9.01 | 9.05 | 9.01 | 9.03 | 9.03 | 0.11% | 19,274 |
| Aug 25, 2026 | 8.97 | 9.02 | 8.97 | 9.02 | 9.02 | 0.37% | 9,694 |
| Aug 24, 2026 | 8.98 | 8.99 | 8.96 | 8.98 | 8.98 | -0.43% | 16,757 |
| Aug 21, 2026 | 8.99 | 9.03 | 8.99 | 9.02 | 9.02 | 0.57% | 9,079 |
| Aug 20, 2026 | 8.94 | 8.94 | 8.94 | 8.97 | 8.97 | -0.68% | 6,126 |
| Aug 19, 2026 | 8.96 | 9.07 | 8.96 | 9.03 | 9.03 | 0.22% | 11,460 |
| Aug 18, 2026 | 9.02 | 9.02 | 9.02 | 9.01 | 9.01 | -1.54% | 16,820 |
| Aug 17, 2026 | 9.12 | 9.16 | 9.11 | 9.15 | 9.15 | -0.58% | 23,658 |
| Aug 14, 2026 | 9.23 | 9.23 | 9.22 | 9.20 | 9.20 | 0.46% | 9,213 |
| Aug 13, 2026 | 9.19 | 9.22 | 9.19 | 9.16 | 9.16 | 0.99% | 16,307 |
| Aug 12, 2026 | 9.06 | 9.09 | 9.06 | 9.07 | 9.07 | -0.30% | 8,501 |
| Aug 11, 2026 | 9.07 | 9.13 | 9.07 | 9.10 | 9.10 | 0.23% | 12,318 |
| Aug 10, 2026 | 9.09 | 9.11 | 9.09 | 9.08 | 9.08 | -0.19% | 19,448 |
| Aug 7, 2026 | 9.08 | 9.09 | 9.05 | 9.10 | 9.10 | 0.84% | 12,124 |
| Aug 6, 2026 | 8.96 | 9.04 | 8.96 | 9.02 | 9.02 | 0.44% | 6,991 |
| Aug 5, 2026 | 8.93 | 9.06 | 8.93 | 8.98 | 8.98 | 0.79% | 18,211 |
| Aug 4, 2026 | 8.76 | 8.90 | 8.76 | 8.91 | 8.91 | 2.34% | 9,443 |
| Aug 3, 2026 | 8.60 | 8.72 | 8.60 | 8.71 | 8.71 | 2.58% | 21,941 |
| Jul 31, 2026 | 8.71 | 8.71 | 8.55 | 8.49 | 8.49 | -1.86% | 12,840 |
| Jul 30, 2026 | 8.69 | 8.69 | 8.67 | 8.65 | 8.65 | -1.19% | 7,278 |
| Jul 29, 2026 | 8.78 | 8.80 | 8.77 | 8.75 | 8.75 | -0.86% | 8,360 |
| Jul 28, 2026 | 8.75 | 8.79 | 8.72 | 8.83 | 8.83 | 1.26% | 9,744 |
| Jul 27, 2026 | 8.74 | 8.74 | 8.73 | 8.72 | 8.72 | 0.34% | 15,250 |
| Jul 24, 2026 | 8.64 | 8.68 | 8.60 | 8.69 | 8.69 | 1.11% | 10,148 |
| Jul 23, 2026 | 8.74 | 8.74 | 8.64 | 8.59 | 8.59 | -2.46% | 8,108 |
| Jul 22, 2026 | 8.82 | 8.82 | 8.79 | 8.81 | 8.81 | -0.44% | 11,935 |
| Jul 21, 2026 | 8.77 | 8.85 | 8.77 | 8.85 | 8.85 | 1.09% | 7,344 |
| Jul 20, 2026 | 8.64 | 8.70 | 8.64 | 8.76 | 8.75 | 1.57% | 14,097 |
| Jul 17, 2026 | 8.65 | 8.67 | 8.62 | 8.62 | 8.62 | -2.06% | 6,603 |
| Jul 16, 2026 | 8.73 | 8.82 | 8.73 | 8.80 | 8.80 | -0.18% | 5,426 |
| Jul 15, 2026 | 8.86 | 8.82 | 8.82 | 8.82 | 8.82 | -0.75% | 14,001 |