iShares Edge MSCI Europe Minimum Volatility Advanced UCITS ETF (SWX:MVEE)
Switzerland · Delayed Price · Currency is CHF 8.49
-0.03 (-0.31%)
Sep 23, 2026, 9:45 AM CET
SWX:MVEE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 8.52 | 8.52 | 8.51 | 8.51 | 8.51 | 0.22% | 2,010 |
| Sep 21, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | 0.41% | - |
| Sep 18, 2026 | 8.46 | 8.46 | 8.46 | 8.46 | 8.46 | -1.27% | - |
| Sep 17, 2026 | 8.57 | 8.57 | 8.57 | 8.57 | 8.57 | 0.85% | - |
| Sep 16, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | 0.22% | - |
| Sep 15, 2026 | 8.48 | 8.48 | 8.48 | 8.48 | 8.48 | - | - |
| Sep 14, 2026 | 8.48 | 8.48 | 8.48 | 8.48 | 8.48 | 0.24% | 465 |
| Sep 11, 2026 | 8.46 | 8.46 | 8.46 | 8.46 | 8.46 | 0.37% | 3 |
| Sep 10, 2026 | 8.43 | 8.43 | 8.43 | 8.43 | 8.43 | 0.12% | 1,246 |
| Sep 9, 2026 | 8.42 | 8.42 | 8.42 | 8.42 | 8.42 | -0.91% | - |
| Sep 8, 2026 | 8.49 | 8.49 | 8.49 | 8.49 | 8.49 | -0.08% | - |
| Sep 7, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | -0.30% | - |
| Sep 4, 2026 | 8.53 | 8.53 | 8.53 | 8.53 | 8.53 | 0.01% | - |
| Sep 3, 2026 | 8.53 | 8.53 | 8.53 | 8.53 | 8.53 | -0.22% | 56 |
| Sep 2, 2026 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | -0.13% | - |
| Sep 1, 2026 | 8.59 | 8.64 | 8.56 | 8.56 | 8.56 | -0.05% | 1,580 |
| Aug 31, 2026 | 8.56 | 8.56 | 8.56 | 8.56 | 8.56 | -0.26% | - |
| Aug 28, 2026 | 8.58 | 8.58 | 8.58 | 8.58 | 8.58 | 0.43% | - |
| Aug 27, 2026 | 8.56 | 8.56 | 8.55 | 8.55 | 8.55 | -0.49% | 2,497 |
| Aug 26, 2026 | 8.59 | 8.59 | 8.59 | 8.59 | 8.59 | 0.08% | - |
| Aug 25, 2026 | 8.58 | 8.58 | 8.58 | 8.58 | 8.58 | 0.42% | 563 |
| Aug 24, 2026 | 8.54 | 8.54 | 8.54 | 8.54 | 8.54 | 0.09% | 578 |
| Aug 21, 2026 | 8.54 | 8.54 | 8.54 | 8.54 | 8.54 | 0.67% | - |
| Aug 20, 2026 | 8.48 | 8.48 | 8.48 | 8.48 | 8.48 | -0.29% | - |
| Aug 19, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | -0.01% | 1,092 |
| Aug 18, 2026 | 8.51 | 8.51 | 8.51 | 8.51 | 8.51 | 0.31% | - |
| Aug 17, 2026 | 8.48 | 8.48 | 8.48 | 8.48 | 8.48 | -0.73% | - |
| Aug 14, 2026 | 8.54 | 8.54 | 8.54 | 8.54 | 8.54 | 0.52% | 249 |
| Aug 13, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | 0.12% | - |
| Aug 12, 2026 | 8.49 | 8.49 | 8.49 | 8.49 | 8.49 | -0.12% | 205 |
| Aug 11, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - | - |
| Aug 10, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | -0.19% | - |
| Aug 7, 2026 | 8.51 | 8.51 | 8.51 | 8.51 | 8.51 | 0.42% | 387 |
| Aug 6, 2026 | 8.48 | 8.48 | 8.48 | 8.48 | 8.48 | 0.21% | 213 |
| Aug 5, 2026 | 8.46 | 8.46 | 8.46 | 8.46 | 8.46 | 0.43% | 404 |
| Aug 4, 2026 | 8.42 | 8.42 | 8.42 | 8.42 | 8.42 | 0.12% | - |
| Aug 3, 2026 | 8.41 | 8.41 | 8.41 | 8.41 | 8.41 | 0.33% | 1,200 |
| Jul 31, 2026 | 8.39 | 8.39 | 8.39 | 8.39 | 8.39 | 0.14% | - |
| Jul 30, 2026 | 8.37 | 8.37 | 8.37 | 8.37 | 8.37 | -0.63% | 563 |
| Jul 29, 2026 | 8.43 | 8.43 | 8.43 | 8.43 | 8.43 | 0.12% | - |
| Jul 28, 2026 | 8.42 | 8.42 | 8.42 | 8.42 | 8.42 | 1.07% | - |
| Jul 27, 2026 | 8.33 | 8.33 | 8.33 | 8.33 | 8.33 | 0.39% | 609 |
| Jul 24, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | 0.83% | - |
| Jul 23, 2026 | 8.23 | 8.23 | 8.23 | 8.23 | 8.23 | -0.60% | - |
| Jul 22, 2026 | 8.28 | 8.28 | 8.28 | 8.28 | 8.28 | 0.72% | - |
| Jul 21, 2026 | 8.22 | 8.22 | 8.22 | 8.22 | 8.22 | - | - |
| Jul 20, 2026 | 8.22 | 8.22 | 8.22 | 8.22 | 8.22 | -0.15% | - |
| Jul 17, 2026 | 8.23 | 8.23 | 8.23 | 8.23 | 8.23 | 1.19% | - |
| Jul 16, 2026 | 8.13 | 8.13 | 8.13 | 8.13 | 8.13 | -0.83% | 3,199 |
| Jul 15, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | -0.30% | - |