Ishares IV iSh Europe Min Vol ETF Eur Dist

(MVED)
Sector: n/a
€6.98
€-0.04 -0.57
Last updated: 16:38:32

Historic Prices - up to 10 years

Date Open High Low Close Volume
13/06/2025 €7.05 €7.00 €6.98 €6.98 0
12/06/2025 €7.05 €7.04 €7.00 €7.02 0
11/06/2025 €7.05 €7.06 €7.04 €7.03 17,388
10/06/2025 €7.10 €7.07 €7.06 €7.06 4
09/06/2025 €7.10 €7.10 €7.07 €7.07 6,267
06/06/2025 €7.04 €7.09 €7.09 €7.09 0
05/06/2025 €7.04 €7.21 €7.05 €7.07 0
04/06/2025 €7.04 €7.08 €7.04 €7.08 3,978
03/06/2025 €7.06 €7.10 €7.03 €7.04 0
02/06/2025 €7.06 €7.08 €7.05 €7.07 16,089
30/05/2025 €7.06 €7.08 €7.07 €7.07 0
29/05/2025 €7.06 €7.08 €7.05 €7.05 10,718
28/05/2025 €7.12 €7.11 €7.07 €7.07 5,310
27/05/2025 €7.12 €7.14 €7.11 €7.11 5,463
26/05/2025 €7.04 €7.10 €7.04 €7.06 12,802
23/05/2025 €7.04 €7.10 €7.04 €7.06 12,802
22/05/2025 €7.07 €7.11 €7.09 €7.09 4
21/05/2025 €7.07 €7.13 €7.08 €7.12 0
20/05/2025 €7.07 €7.11 €7.06 €7.11 11,303
19/05/2025 €7.00 €7.03 €6.98 €7.03 29,165
16/05/2025 €6.86 €7.02 €7.00 €7.02 4
15/05/2025 €6.86 €6.95 €6.86 €6.95 103,920
14/05/2025 €6.88 €6.88 €6.83 €6.86 3,204
13/05/2025 €6.90 €6.91 €6.87 €6.87 1,018
12/05/2025 €6.86 €6.99 €6.86 €6.89 21,548
09/05/2025 €6.92 €6.93 €6.90 €6.91 289,050
08/05/2025 €6.94 €6.94 €6.91 €6.91 9,813
07/05/2025 €6.97 €6.93 €6.93 €6.93 844
06/05/2025 €6.97 €7.08 €6.92 €6.96 53,257
05/05/2025 €6.92 €6.93 €6.89 €6.93 1,678
02/05/2025 €6.92 €6.93 €6.89 €6.93 1,678
01/05/2025 €6.84 €7.03 €6.78 €6.90 0
30/04/2025 €6.84 €6.88 €6.80 €6.88 11,249
29/04/2025 €6.75 €6.79 €6.75 €6.79 6,668
28/04/2025 €6.73 €6.75 €6.74 €6.74 6
25/04/2025 €6.73 €6.73 €6.70 €6.71 4,736
24/04/2025 €6.69 €6.73 €6.69 €6.73 7,321
23/04/2025 €6.70 €6.72 €6.67 €6.70 6,827
22/04/2025 €6.60 €6.67 €6.60 €6.67 15,897
21/04/2025 €6.61 €6.64 €6.59 €6.62 5,386
18/04/2025 €6.61 €6.64 €6.59 €6.62 5,386
17/04/2025 €6.61 €6.64 €6.59 €6.62 5,386
16/04/2025 €6.64 €6.69 €6.64 €6.69 18,982
15/04/2025 €6.63 €6.67 €6.62 €6.67 10,533
14/04/2025 €6.51 €6.56 €6.50 €6.56 2,108
11/04/2025 €6.43 €6.45 €6.37 €6.44 38,840
10/04/2025 €6.45 €6.51 €6.40 €6.40 112,557
09/04/2025 €6.31 €6.32 €6.10 €6.24 10,155
08/04/2025 €6.44 €6.45 €6.35 €6.43 12,152
07/04/2025 €6.51 €6.51 €6.25 €6.28 1,684
04/04/2025 €6.67 €6.83 €6.60 €6.60 2,078
03/04/2025 €6.85 €6.86 €6.84 €6.86 1,861
02/04/2025 €6.85 €6.86 €6.85 €6.86 9,412
01/04/2025 €6.90 €6.91 €6.89 €6.91 1,207
31/03/2025 €6.85 €6.88 €6.85 €6.85 8
28/03/2025 €6.85 €6.92 €6.88 €6.90 0
27/03/2025 €6.85 €6.88 €6.85 €6.88 6,000
26/03/2025 €6.86 €6.87 €6.84 €6.85 64
25/03/2025 €6.89 €6.89 €6.87 €6.88 1,649
24/03/2025 €6.87 €6.90 €6.85 €6.85 1,687
21/03/2025 €6.87 €6.88 €6.86 €6.87 129
20/03/2025 €6.88 €6.88 €6.87 €6.88 6,643
19/03/2025 €6.87 €6.90 €6.87 €6.89 3,148
18/03/2025 €6.88 €6.88 €6.87 €6.88 7,166
17/03/2025 €6.80 €6.87 €6.82 €6.87 277
14/03/2025 €6.80 €6.82 €6.78 €6.82 51,746
13/03/2025 €6.80 €6.80 €6.78 €6.78 17,670
12/03/2025 €6.78 €6.80 €6.76 €6.78 30,255
11/03/2025 €6.85 €6.86 €6.75 €6.75 49,838
10/03/2025 €6.87 €6.90 €6.86 €6.86 16,327
07/03/2025 €6.86 €6.86 €6.86 €6.86 2,860
06/03/2025 €6.84 €6.85 €6.84 €6.84 108
05/03/2025 €6.94 €6.94 €6.88 €6.88 9,905
04/03/2025 €6.98 €6.98 €6.95 €6.95 18
03/03/2025 €6.93 €6.97 €6.90 €6.97 82,464
28/02/2025 €6.86 €6.90 €6.86 €6.90 47,626
27/02/2025 €6.88 €6.89 €6.88 €6.88 70
26/02/2025 €6.90 €6.91 €6.89 €6.90 2,304
25/02/2025 €6.89 €6.89 €6.88 €6.88 53,367
24/02/2025 €6.84 €6.84 €6.84 €6.84 5
21/02/2025 €6.80 €6.81 €6.80 €6.81 900
20/02/2025 €6.81 €6.82 €6.78 €6.79 0
19/02/2025 €6.81 €6.81 €6.80 €6.80 260
18/02/2025 €6.85 €6.85 €6.84 €6.84 5,680
17/02/2025 €6.73 €6.83 €6.82 €6.83 2
14/02/2025 €6.73 €6.83 €6.79 €6.79 0
13/02/2025 €6.73 €6.84 €6.77 €6.83 0
12/02/2025 €6.73 €6.80 €6.75 €6.78 0
11/02/2025 €6.73 €6.79 €6.74 €6.78 0
10/02/2025 €6.73 €6.77 €6.72 €6.76 0
07/02/2025 €6.73 €6.73 €6.72 €6.72 30
06/02/2025 €6.74 €6.74 €6.73 €6.71 5,876
05/02/2025 €6.68 €6.71 €6.68 €6.71 9
04/02/2025 €6.67 €6.68 €6.67 €6.67 16,015
03/02/2025 €6.73 €6.69 €6.60 €6.67 0
31/01/2025 €6.73 €6.73 €6.69 €6.69 898
30/01/2025 €6.65 €6.79 €6.53 €6.71 0
29/01/2025 €6.65 €6.66 €6.62 €6.65 0
28/01/2025 €6.65 €6.65 €6.64 €6.64 9,932
27/01/2025 €6.54 €6.59 €6.54 €6.59 15,508
24/01/2025 €6.55 €6.58 €6.52 €6.53 0
23/01/2025 €6.55 €6.57 €6.54 €6.57 0
22/01/2025 €6.55 €6.55 €6.55 €6.55 8
21/01/2025 €6.53 €6.56 €6.52 €6.55 0
20/01/2025 €6.53 €6.53 €6.53 €6.53 10,540
17/01/2025 €6.53 €6.54 €6.53 €6.54 6,760
16/01/2025 €6.47 €6.49 €6.47 €6.45 35,985
15/01/2025 €6.45 €6.45 €6.45 €6.45 31,285
14/01/2025 €6.44 €6.44 €6.39 €6.40 0
13/01/2025 €6.44 €6.44 €6.39 €6.41 0
10/01/2025 €6.44 €6.44 €6.44 €6.44 162
09/01/2025 €6.43 €6.50 €6.44 €6.49 0
08/01/2025 €6.43 €6.46 €6.43 €6.46 12,000
07/01/2025 €6.41 €6.45 €6.41 €6.45 1
06/01/2025 €6.43 €6.44 €6.38 €6.42 0
03/01/2025 €6.43 €6.43 €6.41 €6.41 24,004
02/01/2025 €6.42 €6.43 €6.42 €6.43 24,443
01/01/2025 €6.35 €6.46 €6.22 €6.37 0
31/12/2024 €6.35 €6.46 €6.22 €6.37 0
30/12/2024 €6.35 €6.35 €6.33 €6.34 957
27/12/2024 €6.27 €6.44 €6.31 €6.36 0
26/12/2024 €6.27 €6.45 €6.22 €6.35 0
25/12/2024 €6.27 €6.45 €6.22 €6.35 0
24/12/2024 €6.27 €6.45 €6.22 €6.35 0
23/12/2024 €6.27 €6.34 €6.29 €6.31 0
20/12/2024 €6.27 €6.32 €6.27 €6.32 20,612
19/12/2024 €6.40 €6.35 €6.31 €6.33 0
18/12/2024 €6.40 €6.40 €6.39 €6.39 3,050
17/12/2024 €6.49 €6.41 €6.40 €6.41 2
16/12/2024 €6.49 €6.45 €6.41 €6.43 0