iShares Edge MSCI World Minimum Volatility Advanced UCITS ETF (SWX:MVWE)
Switzerland · Delayed Price · Currency is CHF · Price in EUR 5.78
0.00 (0.00%)
Jan 18, 2024, 5:36 PM CET
SWX:MVWE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 7.27 | 7.27 | 7.27 | 7.27 | 7.27 | 0.03% | 5 |
| Sep 21, 2026 | 7.26 | 7.27 | 7.24 | 7.27 | 7.27 | 0.41% | 2,307 |
| Sep 18, 2026 | 7.25 | 7.25 | 7.24 | 7.24 | 7.24 | -0.70% | 163 |
| Sep 17, 2026 | 7.29 | 7.29 | 7.29 | 7.29 | 7.29 | - | - |
| Sep 16, 2026 | 7.29 | 7.29 | 7.29 | 7.29 | 7.29 | - | - |
| Sep 15, 2026 | 7.30 | 7.30 | 7.29 | 7.29 | 7.29 | -0.42% | 103 |
| Sep 14, 2026 | 7.30 | 7.32 | 7.30 | 7.32 | 7.32 | 0.74% | 115 |
| Sep 11, 2026 | 7.27 | 7.27 | 7.27 | 7.27 | 7.27 | - | - |
| Sep 10, 2026 | 7.27 | 7.27 | 7.27 | 7.27 | 7.27 | 0.06% | 17 |
| Sep 9, 2026 | 7.26 | 7.26 | 7.26 | 7.26 | 7.26 | -0.45% | 5,700 |
| Sep 8, 2026 | 7.29 | 7.29 | 7.29 | 7.29 | 7.29 | -0.73% | - |
| Sep 7, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | -0.51% | 200 |
| Sep 4, 2026 | 7.39 | 7.39 | 7.39 | 7.39 | 7.39 | 0.48% | 20 |
| Sep 3, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | -0.62% | 634 |
| Sep 2, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | -0.11% | 3 |
| Sep 1, 2026 | 7.41 | 7.41 | 7.41 | 7.41 | 7.41 | -0.04% | 244 |
| Aug 31, 2026 | 7.41 | 7.41 | 7.41 | 7.41 | 7.41 | - | - |
| Aug 28, 2026 | 7.41 | 7.41 | 7.41 | 7.41 | 7.41 | 0.20% | - |
| Aug 27, 2026 | 7.39 | 7.39 | 7.39 | 7.39 | 7.39 | 0.14% | - |
| Aug 26, 2026 | 7.38 | 7.38 | 7.38 | 7.38 | 7.38 | - | - |
| Aug 25, 2026 | 7.38 | 7.38 | 7.38 | 7.38 | 7.38 | 0.20% | - |
| Aug 24, 2026 | 7.37 | 7.37 | 7.37 | 7.37 | 7.37 | 0.38% | - |
| Aug 21, 2026 | 7.34 | 7.34 | 7.34 | 7.34 | 7.34 | -0.22% | 1 |
| Aug 20, 2026 | 7.36 | 7.36 | 7.36 | 7.36 | 7.36 | - | - |
| Aug 19, 2026 | 7.36 | 7.36 | 7.36 | 7.36 | 7.36 | 0.59% | 5,654 |
| Aug 18, 2026 | 7.29 | 7.31 | 7.29 | 7.31 | 7.31 | 0.33% | 16,119 |
| Aug 17, 2026 | 7.29 | 7.29 | 7.29 | 7.29 | 7.29 | -0.44% | - |
| Aug 14, 2026 | 7.32 | 7.32 | 7.32 | 7.32 | 7.32 | - | - |
| Aug 13, 2026 | 7.32 | 7.32 | 7.32 | 7.32 | 7.32 | 0.05% | 13 |
| Aug 12, 2026 | 7.32 | 7.32 | 7.32 | 7.32 | 7.32 | -0.07% | 251 |
| Aug 11, 2026 | 7.32 | 7.32 | 7.32 | 7.32 | 7.32 | - | - |
| Aug 10, 2026 | 7.32 | 7.32 | 7.32 | 7.32 | 7.32 | 0.36% | - |
| Aug 7, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | 0.90% | - |
| Aug 6, 2026 | 7.23 | 7.23 | 7.23 | 7.23 | 7.23 | 0.37% | - |
| Aug 5, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | 0.33% | - |
| Aug 4, 2026 | 7.18 | 7.18 | 7.18 | 7.18 | 7.18 | 0.27% | - |
| Aug 3, 2026 | 7.16 | 7.16 | 7.16 | 7.16 | 7.16 | 0.06% | - |
| Jul 31, 2026 | 7.18 | 7.18 | 7.16 | 7.16 | 7.16 | -0.01% | 15,765 |
| Jul 30, 2026 | 7.16 | 7.16 | 7.16 | 7.16 | 7.16 | -1.40% | - |
| Jul 29, 2026 | 7.26 | 7.26 | 7.26 | 7.26 | 7.26 | 0.23% | 6,700 |
| Jul 28, 2026 | 7.24 | 7.24 | 7.24 | 7.24 | 7.24 | 1.37% | 7,352 |
| Jul 27, 2026 | 7.17 | 7.17 | 7.15 | 7.15 | 7.15 | 1.19% | 8,420 |
| Jul 24, 2026 | 7.06 | 7.06 | 7.06 | 7.06 | 7.06 | 0.91% | - |
| Jul 23, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | -0.16% | - |
| Jul 22, 2026 | 7.01 | 7.01 | 7.01 | 7.01 | 7.01 | -0.30% | 3 |
| Jul 21, 2026 | 7.03 | 7.03 | 7.03 | 7.03 | 7.03 | -0.38% | - |
| Jul 20, 2026 | 7.06 | 7.06 | 7.06 | 7.06 | 7.06 | -0.55% | - |
| Jul 17, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | 0.82% | 27 |
| Jul 16, 2026 | 7.04 | 7.04 | 7.04 | 7.04 | 7.04 | 0.19% | - |
| Jul 15, 2026 | 7.02 | 7.02 | 7.02 | 7.02 | 7.02 | -0.75% | 337 |