New Zealand markets open in 8 hours 50 minutes

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

Amsterdam - Amsterdam Delayed price. Currency in USD
Add to watchlist
6.93+0.03 (+0.36%)
As of 12:19PM CEST. Market open.
Time period:
04 Jul 2023 - 04 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
04 Jul 20246.916.936.906.936.931,296
03 Jul 20246.916.916.916.916.91-
02 Jul 20246.886.886.886.886.8851
01 Jul 20246.926.946.916.896.89454
28 Jun 20246.926.936.926.916.911,171
27 Jun 20246.916.916.896.896.89177,085
26 Jun 20246.936.936.936.896.89-
25 Jun 20246.986.986.976.946.9483
24 Jun 20246.916.976.916.976.972,475
21 Jun 20246.906.906.896.896.893,908
20 Jun 20246.886.896.886.906.903,437
19 Jun 20246.886.886.886.876.8715
18 Jun 20246.866.906.866.886.8893
17 Jun 20246.836.836.836.846.8482
14 Jun 20246.856.856.826.836.831,995
13 Jun 20246.866.866.856.836.8315,289
12 Jun 20246.886.916.886.896.89100,055
11 Jun 20246.896.896.846.856.8575
10 Jun 20246.876.886.866.866.863,089
07 Jun 20246.936.936.906.906.90439
06 Jun 20246.906.956.906.926.9244,228
05 Jun 20246.886.886.876.886.882,418,870
04 Jun 20246.866.866.846.866.86125
03 Jun 20246.886.886.866.866.864,967
31 May 20246.786.816.786.806.80446
30 May 20246.756.756.756.776.77-
29 May 20246.806.806.756.766.7646,068
28 May 20246.896.896.876.846.84855
27 May 20246.886.896.886.886.8818,230
24 May 20246.876.886.876.886.88165
23 May 20246.946.946.906.906.908,367
22 May 20246.946.946.936.946.94524
21 May 20246.956.956.946.946.942,085
20 May 20246.976.976.976.976.97-
17 May 20246.956.956.946.946.941,751
16 May 20246.956.956.946.956.9584
15 May 20246.896.926.896.936.93135
14 May 20246.896.906.896.886.88252
13 May 20246.896.916.896.906.9014
10 May 20246.876.896.876.886.881,040
09 May 20246.816.816.816.846.84-
08 May 20246.816.816.816.826.82-
07 May 20246.796.796.796.826.82-
06 May 20246.776.796.776.786.7898,411
03 May 20246.736.766.726.746.7493,370
02 May 20246.726.726.716.716.7153
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...