iShares Edge MSCI World Minimum Volatility Advanced UCITS ETF (SWX:MVEW)
Switzerland · Delayed Price · Currency is CHF 7.00
-0.07 (-1.00%)
Last updated: Sep 22, 2026, 4:53 PM CET
SWX:MVEW Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 7.06 | 7.06 | 7.00 | 7.00 | 7.00 | -0.41% | 1,983 |
| Sep 21, 2026 | 7.03 | 7.03 | 7.03 | 7.03 | 7.03 | -0.59% | - |
| Sep 18, 2026 | 7.07 | 7.07 | 7.07 | 7.07 | 7.07 | 0.21% | 3 |
| Sep 17, 2026 | 7.06 | 7.06 | 7.06 | 7.06 | 7.06 | 0.16% | - |
| Sep 16, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | 0.16% | 64 |
| Sep 15, 2026 | 7.06 | 7.06 | 7.04 | 7.04 | 7.04 | -0.16% | 2,537 |
| Sep 14, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | 0.76% | - |
| Sep 11, 2026 | 6.99 | 6.99 | 6.99 | 6.99 | 6.99 | 0.49% | - |
| Sep 10, 2026 | 6.96 | 6.96 | 6.96 | 6.96 | 6.96 | -0.17% | - |
| Sep 9, 2026 | 6.97 | 6.97 | 6.97 | 6.97 | 6.97 | -0.94% | 173 |
| Sep 8, 2026 | 7.04 | 7.04 | 7.04 | 7.04 | 7.04 | -0.33% | 1 |
| Sep 7, 2026 | 7.06 | 7.06 | 7.06 | 7.06 | 7.06 | - | 1,749 |
| Sep 4, 2026 | 7.06 | 7.06 | 7.06 | 7.06 | 7.06 | -0.21% | - |
| Sep 3, 2026 | 7.08 | 7.08 | 7.08 | 7.08 | 7.08 | - | - |
| Sep 2, 2026 | 7.08 | 7.08 | 7.08 | 7.08 | 7.08 | - | - |
| Sep 1, 2026 | 7.08 | 7.08 | 7.08 | 7.08 | 7.08 | 0.24% | 240 |
| Aug 31, 2026 | 7.06 | 7.06 | 7.06 | 7.06 | 7.06 | 0.10% | 120 |
| Aug 28, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | 0.61% | - |
| Aug 27, 2026 | 7.01 | 7.01 | 7.01 | 7.01 | 7.01 | - | - |
| Aug 26, 2026 | 7.01 | 7.01 | 7.01 | 7.01 | 7.01 | 0.36% | 2,509 |
| Aug 25, 2026 | 6.98 | 6.98 | 6.98 | 6.98 | 6.98 | 0.27% | - |
| Aug 24, 2026 | 6.97 | 6.97 | 6.97 | 6.97 | 6.97 | 0.19% | - |
| Aug 21, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | 0.61% | - |
| Aug 20, 2026 | 6.91 | 6.91 | 6.91 | 6.91 | 6.91 | -0.39% | 891 |
| Aug 19, 2026 | 6.94 | 6.94 | 6.94 | 6.94 | 6.94 | -0.59% | 25 |
| Aug 18, 2026 | 6.98 | 6.98 | 6.98 | 6.98 | 6.98 | 0.22% | - |
| Aug 17, 2026 | 6.96 | 6.96 | 6.96 | 6.96 | 6.96 | -0.33% | 2,617 |
| Aug 14, 2026 | 6.99 | 6.99 | 6.99 | 6.99 | 6.99 | 0.16% | - |
| Aug 13, 2026 | 6.98 | 6.98 | 6.98 | 6.98 | 6.98 | 0.04% | - |
| Aug 12, 2026 | 7.05 | 7.05 | 6.97 | 6.97 | 6.97 | -0.43% | 7,673 |
| Aug 11, 2026 | 7.03 | 7.04 | 7.00 | 7.00 | 7.00 | 0.52% | 1,480 |
| Aug 10, 2026 | 6.97 | 6.97 | 6.97 | 6.97 | 6.97 | 0.39% | - |
| Aug 7, 2026 | 6.94 | 6.94 | 6.94 | 6.94 | 6.94 | 0.43% | - |
| Aug 6, 2026 | 6.91 | 6.91 | 6.91 | 6.91 | 6.91 | 0.95% | - |
| Aug 5, 2026 | 6.84 | 6.84 | 6.84 | 6.84 | 6.84 | 0.13% | - |
| Aug 4, 2026 | 6.84 | 6.84 | 6.84 | 6.84 | 6.84 | 0.09% | - |
| Aug 3, 2026 | 6.83 | 6.83 | 6.83 | 6.83 | 6.83 | 0.38% | - |
| Jul 31, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | 0.24% | 8,344 |
| Jul 30, 2026 | 6.79 | 6.79 | 6.79 | 6.79 | 6.79 | -2.70% | - |
| Jul 29, 2026 | 6.98 | 6.98 | 6.98 | 6.98 | 6.98 | 1.01% | 1 |
| Jul 28, 2026 | 6.91 | 6.91 | 6.91 | 6.91 | 6.91 | 1.22% | 391 |
| Jul 27, 2026 | 6.82 | 6.82 | 6.82 | 6.82 | 6.82 | 1.08% | - |
| Jul 24, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | 0.97% | - |
| Jul 23, 2026 | 6.68 | 6.68 | 6.68 | 6.68 | 6.68 | - | - |
| Jul 22, 2026 | 6.68 | 6.68 | 6.68 | 6.68 | 6.68 | 0.03% | - |
| Jul 21, 2026 | 6.68 | 6.68 | 6.68 | 6.68 | 6.68 | - | - |
| Jul 20, 2026 | 6.68 | 6.68 | 6.68 | 6.68 | 6.68 | 0.01% | - |
| Jul 17, 2026 | 6.68 | 6.68 | 6.68 | 6.68 | 6.68 | 0.33% | - |
| Jul 16, 2026 | 6.66 | 6.66 | 6.66 | 6.66 | 6.66 | 0.38% | - |
| Jul 15, 2026 | 6.63 | 6.63 | 6.63 | 6.63 | 6.63 | -0.81% | 1,093 |