iShares Edge MSCI World Minimum Volatility Advanced UCITS ETF (SWX:MVEC)
Switzerland · Delayed Price · Currency is CHF 6.65
+0.03 (0.44%)
Sep 22, 2026, 7:07 PM CET
SWX:MVEC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | 0.44% | 1,063 |
| Sep 21, 2026 | 6.62 | 6.62 | 6.62 | 6.62 | 6.62 | - | - |
| Sep 18, 2026 | 6.62 | 6.62 | 6.62 | 6.62 | 6.62 | -0.90% | 511 |
| Sep 17, 2026 | 6.67 | 6.68 | 6.67 | 6.68 | 6.68 | 0.23% | 631 |
| Sep 16, 2026 | 6.66 | 6.66 | 6.66 | 6.66 | 6.66 | -0.28% | 562 |
| Sep 15, 2026 | 6.68 | 6.68 | 6.68 | 6.68 | 6.68 | 0.83% | 620 |
| Sep 14, 2026 | 6.63 | 6.63 | 6.63 | 6.63 | 6.63 | 0.06% | 3,476 |
| Sep 11, 2026 | 6.62 | 6.62 | 6.62 | 6.62 | 6.62 | 0.50% | 2,357 |
| Sep 10, 2026 | 6.59 | 6.59 | 6.59 | 6.59 | 6.59 | -0.48% | 2,270 |
| Sep 9, 2026 | 6.64 | 6.64 | 6.62 | 6.62 | 6.62 | -0.54% | 1,937 |
| Sep 8, 2026 | 6.66 | 6.66 | 6.66 | 6.66 | 6.66 | -0.85% | - |
| Sep 7, 2026 | 6.72 | 6.72 | 6.72 | 6.72 | 6.72 | -0.36% | 88 |
| Sep 4, 2026 | 6.74 | 6.74 | 6.74 | 6.74 | 6.74 | -0.34% | 38 |
| Sep 3, 2026 | 6.76 | 6.76 | 6.76 | 6.76 | 6.76 | 0.10% | - |
| Sep 2, 2026 | 6.76 | 6.76 | 6.76 | 6.76 | 6.76 | -0.18% | - |
| Sep 1, 2026 | 6.83 | 6.83 | 6.77 | 6.77 | 6.77 | 0.27% | 886 |
| Aug 31, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | -0.57% | 3,403 |
| Aug 28, 2026 | 6.77 | 6.79 | 6.77 | 6.79 | 6.79 | 0.21% | 1,334 |
| Aug 27, 2026 | 6.76 | 6.77 | 6.76 | 6.77 | 6.77 | 0.09% | 9,738 |
| Aug 26, 2026 | 6.77 | 6.77 | 6.77 | 6.77 | 6.77 | -0.03% | 66 |
| Aug 25, 2026 | 6.77 | 6.77 | 6.77 | 6.77 | 6.77 | 0.58% | 2,269 |
| Aug 24, 2026 | 6.73 | 6.73 | 6.73 | 6.73 | 6.73 | 0.27% | - |
| Aug 21, 2026 | 6.71 | 6.71 | 6.71 | 6.71 | 6.71 | -0.09% | 1,699 |
| Aug 20, 2026 | 6.72 | 6.72 | 6.72 | 6.72 | 6.72 | 0.48% | 568 |
| Aug 19, 2026 | 6.69 | 6.69 | 6.69 | 6.69 | 6.69 | 0.07% | 717 |
| Aug 18, 2026 | 6.68 | 6.68 | 6.68 | 6.68 | 6.68 | 0.10% | 1,228 |
| Aug 17, 2026 | 6.68 | 6.68 | 6.68 | 6.68 | 6.68 | -0.42% | - |
| Aug 14, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | 0.12% | 531 |
| Aug 13, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | -0.15% | - |
| Aug 12, 2026 | 6.71 | 6.71 | 6.71 | 6.71 | 6.71 | 0.03% | 827 |
| Aug 11, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | - | - |
| Aug 10, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | 0.81% | 566 |
| Aug 7, 2026 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | 0.17% | 3,400 |
| Aug 6, 2026 | 6.64 | 6.64 | 6.64 | 6.64 | 6.64 | -0.32% | 38 |
| Aug 5, 2026 | 6.66 | 6.66 | 6.66 | 6.66 | 6.66 | 1.26% | 865 |
| Aug 4, 2026 | 6.58 | 6.58 | 6.58 | 6.58 | 6.58 | 0.12% | 151 |
| Aug 3, 2026 | 6.57 | 6.57 | 6.57 | 6.57 | 6.57 | - | - |
| Jul 31, 2026 | 6.62 | 6.62 | 6.57 | 6.57 | 6.57 | -1.28% | 8,645 |
| Jul 30, 2026 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | -0.25% | 429 |
| Jul 29, 2026 | 6.70 | 6.70 | 6.67 | 6.67 | 6.67 | 1.83% | 1,316 |
| Jul 28, 2026 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | 0.34% | 3,342 |
| Jul 27, 2026 | 6.51 | 6.53 | 6.51 | 6.53 | 6.53 | 0.77% | 2,364 |
| Jul 24, 2026 | 6.48 | 6.48 | 6.48 | 6.48 | 6.48 | 1.00% | 310 |
| Jul 23, 2026 | 6.43 | 6.43 | 6.41 | 6.41 | 6.41 | -0.77% | 1,643 |
| Jul 22, 2026 | 6.46 | 6.46 | 6.46 | 6.46 | 6.46 | 0.05% | 3,329 |
| Jul 21, 2026 | 6.46 | 6.46 | 6.46 | 6.46 | 6.46 | 0.19% | 250 |
| Jul 20, 2026 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | -0.94% | 425 |
| Jul 17, 2026 | 6.51 | 6.51 | 6.51 | 6.51 | 6.51 | 1.07% | 295 |
| Jul 16, 2026 | 6.44 | 6.44 | 6.44 | 6.44 | 6.44 | 0.11% | - |
| Jul 15, 2026 | 6.43 | 6.43 | 6.43 | 6.43 | 6.43 | -0.95% | - |