iShares Edge MSCI World Minimum Volatility Advanced UCITS ETF (SWX:MVEW)
Switzerland · Delayed Price · Currency is CHF 6.35
+0.04 (0.60%)
Last updated: Apr 28, 2026, 9:00 AM CET
SWX:MVEW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 6.32 | 6.32 | 6.32 | 6.32 | 6.32 | -0.32% | - |
| Apr 29, 2026 | 6.34 | 6.34 | 6.34 | 6.34 | 6.34 | -0.08% | - |
| Apr 28, 2026 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | 0.60% | - |
| Apr 27, 2026 | 6.31 | 6.31 | 6.31 | 6.31 | 6.31 | - | - |
| Apr 24, 2026 | 6.31 | 6.31 | 6.31 | 6.31 | 6.31 | -0.47% | 7 |
| Apr 23, 2026 | 6.34 | 6.34 | 6.34 | 6.34 | 6.34 | - | - |
| Apr 22, 2026 | 6.34 | 6.34 | 6.34 | 6.34 | 6.34 | -0.19% | 1,741 |
| Apr 21, 2026 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | -0.19% | - |
| Apr 20, 2026 | 6.37 | 6.37 | 6.37 | 6.37 | 6.37 | - | - |
| Apr 17, 2026 | 6.37 | 6.37 | 6.37 | 6.37 | 6.37 | 0.19% | 2,285 |
| Apr 16, 2026 | 6.35 | 6.35 | 6.33 | 6.35 | 6.35 | 0.70% | 154 |
| Apr 15, 2026 | 6.31 | 6.31 | 6.31 | 6.31 | 6.31 | - | - |
| Apr 14, 2026 | 6.31 | 6.31 | 6.31 | 6.31 | 6.31 | - | - |
| Apr 13, 2026 | 6.31 | 6.31 | 6.31 | 6.31 | 6.31 | -0.65% | - |
| Apr 10, 2026 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | -0.80% | - |
| Apr 9, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | - | - |
| Apr 8, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | - | - |
| Apr 7, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | - | - |
| Apr 2, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | 0.74% | - |
| Apr 1, 2026 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | - | - |
| Mar 31, 2026 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | 0.60% | - |
| Mar 30, 2026 | 6.32 | 6.32 | 6.32 | 6.32 | 6.32 | 0.38% | 363 |
| Mar 27, 2026 | 6.29 | 6.29 | 6.29 | 6.29 | 6.29 | -0.02% | - |
| Mar 26, 2026 | 6.29 | 6.29 | 6.29 | 6.29 | 6.29 | 0.18% | - |
| Mar 25, 2026 | 6.28 | 6.28 | 6.28 | 6.28 | 6.28 | 0.03% | - |
| Mar 24, 2026 | 6.28 | 6.28 | 6.28 | 6.28 | 6.28 | - | - |
| Mar 23, 2026 | 6.28 | 6.28 | 6.28 | 6.28 | 6.28 | - | - |
| Mar 20, 2026 | 6.28 | 6.28 | 6.28 | 6.28 | 6.28 | -1.20% | - |
| Mar 19, 2026 | 6.36 | 6.36 | 6.36 | 6.36 | 6.36 | -0.41% | - |
| Mar 18, 2026 | 6.38 | 6.38 | 6.38 | 6.38 | 6.38 | -0.33% | - |
| Mar 17, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | 0.20% | - |
| Mar 16, 2026 | 6.39 | 6.39 | 6.39 | 6.39 | 6.39 | 0.19% | - |
| Mar 13, 2026 | 6.38 | 6.38 | 6.38 | 6.38 | 6.38 | 0.39% | - |
| Mar 12, 2026 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | 0.02% | - |
| Mar 11, 2026 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | -0.49% | - |
| Mar 10, 2026 | 6.38 | 6.38 | 6.38 | 6.38 | 6.38 | - | - |
| Mar 9, 2026 | 6.38 | 6.38 | 6.38 | 6.38 | 6.38 | - | - |
| Mar 6, 2026 | 6.38 | 6.38 | 6.38 | 6.38 | 6.38 | -0.85% | - |
| Mar 5, 2026 | 6.44 | 6.44 | 6.44 | 6.44 | 6.44 | -0.26% | - |
| Mar 4, 2026 | 6.46 | 6.46 | 6.46 | 6.46 | 6.46 | 0.26% | - |
| Mar 3, 2026 | 6.44 | 6.44 | 6.44 | 6.44 | 6.44 | -0.65% | - |
| Mar 2, 2026 | 6.48 | 6.48 | 6.48 | 6.48 | 6.48 | 0.67% | - |
| Feb 27, 2026 | 6.44 | 6.44 | 6.44 | 6.44 | 6.44 | 0.16% | - |
| Feb 26, 2026 | 6.43 | 6.43 | 6.43 | 6.43 | 6.43 | 0.48% | - |
| Feb 25, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | - | - |
| Feb 24, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | - | - |
| Feb 23, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | - | - |
| Feb 20, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | 0.08% | - |
| Feb 19, 2026 | 6.39 | 6.39 | 6.39 | 6.39 | 6.39 | - | - |
| Feb 18, 2026 | 6.39 | 6.39 | 6.39 | 6.39 | 6.39 | - | - |