UK markets close in 5 hours 21 minutes

iShares Edge MSCI World Minimum Volatility ESG UCITS ETF USD (Acc) (MVEW.AS)

Amsterdam - Amsterdam Delayed price. Currency in USD
Add to watchlist
6.72+0.01 (+0.15%)
As of 09:04AM CEST. Market open.
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
02 May 20246.726.726.726.726.7210,735
30 Apr 20246.736.736.706.716.7110,734
29 Apr 20246.736.746.726.736.731,226
26 Apr 20246.726.736.726.726.7217
25 Apr 20246.756.756.696.696.6927
24 Apr 20246.756.756.736.736.736,242
23 Apr 20246.726.746.726.756.75136
22 Apr 20246.696.696.696.696.697
19 Apr 20246.616.646.616.666.6615,817
18 Apr 20246.646.646.636.656.6568
17 Apr 20246.626.656.626.626.622,693
16 Apr 20246.626.646.626.636.631,107
15 Apr 20246.716.736.686.716.71755
12 Apr 20246.756.756.716.716.71108
11 Apr 20246.776.776.736.736.73355
10 Apr 20246.866.866.766.776.7733,286
09 Apr 20246.846.856.826.826.82344
08 Apr 20246.836.856.836.846.8442
05 Apr 20246.816.826.816.836.83336
04 Apr 20246.876.906.876.886.88435
03 Apr 20246.866.876.866.876.87114
02 Apr 20246.906.906.866.866.866,695
28 Mar 20246.926.946.926.946.942,205
27 Mar 20246.886.916.886.916.911,469
26 Mar 20246.866.886.866.886.88342
25 Mar 20246.886.886.876.876.872,730
22 Mar 20246.906.916.906.896.8982
21 Mar 20246.926.926.906.916.913,955
20 Mar 20246.876.886.876.876.8761
19 Mar 20246.836.866.826.866.863,405
18 Mar 20246.836.856.836.856.851,398
15 Mar 20246.856.856.846.826.8232,761
14 Mar 20246.886.896.846.856.85142
13 Mar 20246.866.886.866.886.8893
12 Mar 20246.866.876.866.866.8660
11 Mar 20246.836.836.836.836.8314,759
08 Mar 20246.866.886.866.866.862,413
07 Mar 20246.806.856.806.856.851,610
06 Mar 20246.776.816.776.826.821,089
05 Mar 20246.796.796.776.776.773,228
04 Mar 20246.776.786.776.786.78228
01 Mar 20246.766.766.746.766.76301
29 Feb 20246.766.786.766.756.75125
28 Feb 20246.766.766.756.756.751,264
27 Feb 20246.776.776.766.766.7624
26 Feb 20246.786.806.786.786.785,197
23 Feb 20246.776.806.756.796.7950,968
22 Feb 20246.726.726.726.736.7334
21 Feb 20246.706.706.696.696.69640
20 Feb 20246.686.716.686.706.70217
19 Feb 20246.696.696.686.686.68439
16 Feb 20246.696.706.696.706.703,811
15 Feb 20246.656.676.656.676.673,735
14 Feb 20246.616.636.616.626.6243,919
13 Feb 20246.676.676.616.616.6134,730
12 Feb 20246.666.676.656.676.67205,318
09 Feb 20246.656.656.646.646.6421,113
08 Feb 20246.666.666.646.646.641,909
07 Feb 20246.676.696.676.686.6836
06 Feb 20246.646.656.636.666.662,996
05 Feb 20246.686.686.646.646.644,293
02 Feb 20246.746.746.686.696.6978,860
01 Feb 20246.666.676.666.686.684,874
31 Jan 20246.726.726.726.716.7130,905
30 Jan 20246.686.696.686.696.69185
29 Jan 20246.676.676.666.676.6712,579
26 Jan 20246.666.686.666.676.67457
25 Jan 20246.646.656.646.646.641,547
24 Jan 20246.666.666.666.666.6613
23 Jan 20246.656.656.646.626.621,581
22 Jan 20246.656.656.656.656.6560
19 Jan 20246.606.606.596.616.61317
18 Jan 20246.586.586.576.576.5713
17 Jan 20246.596.606.566.606.6077,956
16 Jan 20246.616.616.616.626.6276
15 Jan 20246.666.666.656.656.65185,969
12 Jan 20246.626.666.626.646.64450
11 Jan 20246.646.646.586.586.5846,644
10 Jan 20246.596.616.596.606.60983,838
09 Jan 20246.606.606.586.596.596,552
08 Jan 20246.576.576.576.576.5730,085
05 Jan 20246.566.616.556.586.587,713
04 Jan 20246.586.606.586.606.60289
03 Jan 20246.596.606.566.576.57230
02 Jan 20246.596.596.576.586.582,542
29 Dec 20236.586.586.576.576.573,762
28 Dec 20236.586.586.576.576.57938
27 Dec 20236.546.556.526.556.5566,234
22 Dec 20236.506.546.506.536.53895
21 Dec 20236.466.476.466.476.475,024
20 Dec 20236.506.506.496.496.493,007
19 Dec 20236.496.516.496.506.5027,091
18 Dec 20236.486.496.486.496.49300
15 Dec 20236.536.536.486.486.4816
14 Dec 20236.566.566.556.536.5310
13 Dec 20236.476.486.466.486.481,046
12 Dec 20236.446.466.446.456.451,049
11 Dec 20236.406.426.396.426.42112,763
08 Dec 20236.406.406.396.386.3822
07 Dec 20236.406.406.396.406.4011,257
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...