iShares Edge MSCI USA Minimum Volatility Advanced UCITS ETF USD (Acc)

MVEA
🏛️ mexico →
172.67
Last Update: 2025-02-10
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 124.28 124.28 124.28 124.28 0.0M
2022-12-29 124.87 124.87 124.87 124.87 0.0M
2022-12-28 125.53 125.53 125.53 125.53 0.0M
2022-12-27 123.67 123.67 123.67 123.67 0.0M
2022-12-26 123.87 123.87 123.87 123.87 0.0M
2022-12-23 124.35 124.35 124.35 124.35 0.0M
2022-12-22 126.31 126.31 126.31 126.31 0.0M
2022-12-21 124.79 124.79 124.79 124.79 0.0M
2022-12-20 126.37 126.37 126.37 126.37 0.0M
2022-12-19 126.74 126.74 126.74 126.74 0.0M
2022-12-16 127.79 127.79 127.79 127.79 0.0M
2022-12-15 130.48 130.48 130.48 130.48 0.0M
2022-12-14 130.64 130.64 130.64 130.64 0.0M
2022-12-13 129.95 129.95 129.95 129.95 0.0M
2022-12-09 129.03 129.03 129.03 129.03 0.0M
2022-12-08 128.35 128.35 128.35 128.35 0.0M
2022-12-07 130.15 130.15 130.15 130.15 0.0M
2022-12-06 131.76 131.76 131.76 131.76 0.0M
2022-12-05 128.36 128.36 128.36 128.36 0.0M
2022-12-02 127.34 127.34 127.34 127.34 0.0M
2022-12-01 126.02 126.02 126.02 126.02 0.0M
2022-11-30 125.35 125.35 125.35 125.35 0.0M
2022-11-29 126.84 126.84 126.84 126.84 0.0M
2022-11-28 127.13 127.13 127.13 127.13 0.0M
2022-11-25 127.22 127.22 127.22 127.22 0.0M
2022-11-24 127.10 127.10 127.10 127.10 0.0M
2022-11-23 126.53 126.53 126.53 126.53 0.0M
2022-11-22 125.30 125.30 125.30 125.30 0.0M
2022-11-18 123.20 123.20 123.20 123.20 0.0M
2022-11-17 123.91 123.91 123.91 123.91 0.0M
2022-11-16 124.96 124.96 124.96 124.96 0.0M
2022-11-15 124.61 124.61 124.61 124.61 0.0M
2022-11-14 124.30 124.30 124.30 124.30 0.0M
2022-11-11 123.46 123.46 123.46 123.46 0.0M
2022-11-10 121.99 121.99 121.99 121.99 0.0M
2022-11-09 122.58 122.58 122.58 122.58 0.0M
2022-11-08 120.05 120.05 120.05 120.05 0.0M
2022-11-07 118.74 118.74 118.74 118.74 0.0M
2022-11-04 119.95 119.95 119.95 119.95 0.0M
2022-11-03 123.43 123.43 123.43 123.43 0.0M
2022-11-01 124.41 124.41 124.41 124.41 0.0M
2022-10-31 123.73 123.73 123.73 123.73 0.0M
2022-10-28 122.25 122.25 122.25 122.25 0.0M
2022-10-27 123.17 123.17 123.17 123.17 0.0M
2022-10-26 121.50 121.50 121.50 121.50 0.0M
2022-10-25 120.19 120.19 120.19 120.19 0.0M
2022-10-24 117.85 117.85 117.85 117.85 0.0M
2022-10-21 118.72 118.72 118.72 118.72 0.0M
2022-10-20 119.22 119.22 119.22 119.22 0.0M
2022-10-19 119.08 119.08 119.08 119.08 0.0M
2022-10-18 118.28 118.28 118.28 118.28 0.0M
2022-10-17 117.11 117.11 117.11 117.11 0.0M
2022-10-14 116.62 116.62 116.62 116.62 0.0M
2022-10-13 116.70 116.70 116.70 116.70 0.0M
2022-10-12 116.44 116.44 116.44 116.44 0.0M
2022-10-11 116.31 116.31 116.31 116.31 0.0M
2022-10-10 117.73 117.73 117.73 117.73 0.0M
2022-10-07 121.10 121.10 121.10 121.10 0.0M
2022-10-06 120.88 120.88 120.88 120.88 0.0M
2022-10-05 121.14 121.14 121.14 121.14 0.0M
2022-10-04 118.27 118.27 118.27 118.27 0.0M
2022-10-03 118.48 118.48 118.48 118.48 0.0M
2022-09-30 118.60 118.60 118.60 118.60 0.0M
2022-09-29 120.31 120.31 120.31 120.31 0.0M
2022-09-28 120.04 120.04 120.04 120.04 0.0M
2022-09-27 120.22 120.22 120.22 120.22 0.0M
2022-09-26 119.78 119.78 119.78 119.78 0.0M
2022-09-23 119.95 119.95 119.95 119.95 0.0M
2022-09-22 123.26 123.26 123.26 123.26 0.0M
2022-09-21 122.37 122.37 122.37 122.37 0.0M
2022-09-20 122.97 122.97 122.97 122.97 0.0M
2022-09-19 124.88 124.88 124.88 124.88 0.0M
2022-09-15 125.84 125.84 125.84 125.84 0.0M
2022-09-14 127.70 127.70 127.70 127.70 0.0M
2022-09-13 129.18 129.18 129.18 129.18 0.0M
2022-09-12 128.63 128.63 128.63 128.63 0.0M
2022-09-09 128.21 128.21 128.21 128.21 0.0M
2022-09-08 126.39 126.39 126.39 126.39 0.0M
2022-09-07 126.30 126.30 126.30 126.30 0.0M
2022-09-06 124.96 124.96 124.96 124.96 0.0M
2022-09-05 127.43 127.43 127.43 127.43 0.0M
2022-09-02 127.15 127.15 127.15 127.15 0.0M
2022-09-01 126.84 126.84 126.84 126.84 0.0M
2022-08-31 127.58 127.58 127.58 127.58 0.0M
2022-08-30 127.50 127.50 127.50 127.50 0.0M
2022-08-29 129.55 129.55 129.55 129.55 0.0M
2022-08-26 130.45 130.45 130.45 130.45 0.0M
2022-08-25 130.46 130.46 130.46 130.46 0.0M
2022-08-24 130.64 130.64 130.64 130.64 0.0M
2022-08-23 133.12 133.12 133.12 133.12 0.0M
2022-08-22 134.79 134.79 134.79 134.79 0.0M
2022-08-19 135.14 135.14 135.14 135.14 0.0M
2022-08-18 134.47 134.47 134.47 134.47 0.0M
2022-08-17 134.43 134.43 134.43 134.43 0.0M
2022-08-16 132.80 132.80 132.80 132.80 0.0M
2022-08-15 131.92 131.92 131.92 131.92 0.0M
2022-08-12 132.49 132.49 132.49 132.49 0.0M
2022-08-11 131.96 131.96 131.96 131.96 0.0M
2022-08-10 132.51 132.51 132.51 132.51 0.0M
2022-08-09 133.17 133.17 133.17 133.17 0.0M
2022-08-08 132.09 132.09 132.09 132.09 0.0M
2022-08-05 132.51 132.51 132.51 132.51 0.0M
2022-08-04 133.99 133.99 133.99 133.99 0.0M
2022-08-03 132.53 132.53 132.53 132.53 0.0M
2022-08-02 131.58 131.58 131.58 131.58 0.0M
2022-08-01 131.17 131.17 131.17 131.17 0.0M
2022-07-29 130.38 130.38 130.38 130.38 0.0M
2022-07-28 128.71 128.71 128.71 128.71 0.0M
2022-07-27 127.36 127.36 127.36 127.36 0.0M
2022-07-26 128.34 128.34 128.34 128.34 0.0M
2022-07-25 128.84 128.84 128.84 128.84 0.0M
2022-07-22 129.24 129.24 129.24 129.24 0.0M
2022-07-21 128.18 128.18 128.18 128.18 0.0M
2022-07-20 126.91 126.91 126.91 126.91 0.0M
2022-07-19 126.05 126.05 126.05 126.05 0.0M
2022-07-18 127.39 127.39 127.39 127.39 0.0M
2022-07-15 126.84 126.84 126.84 126.84 0.0M
2022-07-14 127.17 127.17 127.17 127.17 0.0M
2022-07-13 129.23 129.23 129.23 129.23 0.0M
2022-07-12 129.03 129.03 129.03 129.03 0.0M
2022-07-11 128.05 128.05 128.05 128.05 0.0M
2022-07-08 128.63 128.63 128.63 128.63 0.0M
2022-07-07 128.19 128.19 128.19 128.19 0.0M
2022-07-06 125.02 125.02 125.02 125.02 0.0M
2022-07-05 125.31 125.31 125.31 125.31 0.0M
2022-07-04 125.13 125.13 125.13 125.13 0.0M
2022-07-01 122.97 122.97 122.97 122.97 0.0M
2022-06-30 123.46 123.46 123.46 123.46 0.0M
2022-06-29 123.86 123.86 123.86 123.86 0.0M
2022-06-28 124.30 124.30 124.30 124.30 0.0M
2022-06-27 123.12 123.12 123.12 123.12 0.0M
2022-06-24 121.33 121.33 121.33 121.33 0.0M
2022-06-23 120.86 120.86 120.86 120.86 0.0M
2022-06-22 120.64 120.64 120.64 120.64 0.0M
2022-06-21 119.51 119.51 119.51 119.51 0.0M
2022-06-20 119.90 119.90 119.90 119.90 0.0M
2022-06-17 120.15 120.15 120.15 120.15 0.0M
2022-06-16 122.69 122.69 122.69 122.69 0.0M
2022-06-15 122.39 122.39 122.39 122.39 0.0M
2022-06-14 122.64 122.64 122.64 122.64 0.0M
2022-06-13 122.59 122.59 122.59 122.59 0.0M
2022-06-10 124.45 124.45 124.45 124.45 0.0M
2022-06-09 126.02 126.02 126.02 126.02 0.0M
2022-06-08 125.37 125.37 125.37 125.37 0.0M
2022-06-07 125.69 125.69 125.69 125.69 0.0M
2022-06-06 125.32 125.32 125.32 125.32 0.0M
2022-06-03 124.62 124.62 124.62 124.62 0.0M
2022-06-02 125.39 125.39 125.39 125.39 0.0M
2022-06-01 125.93 125.93 125.93 125.93 0.0M
2022-05-31 126.97 126.97 126.97 126.97 0.0M
2022-05-30 126.17 126.17 126.17 126.17 0.0M
2022-05-27 125.53 125.53 125.53 125.53 0.0M
2022-05-26 124.07 124.07 124.07 124.07 0.0M
2022-05-25 122.64 122.64 122.64 122.64 0.0M
2022-05-24 123.58 123.58 123.58 123.58 0.0M
2022-05-23 120.96 120.96 120.96 120.96 0.0M
2022-05-20 121.67 121.67 121.67 121.67 0.0M
2022-05-19 123.97 123.97 123.97 123.97 0.0M
2022-05-18 126.63 126.63 126.63 126.63 0.0M
2022-05-17 126.32 126.32 126.32 126.32 0.0M
2022-05-16 126.89 126.89 126.89 126.89 0.0M
2022-05-13 125.47 125.47 125.47 125.47 0.0M
2022-05-12 127.16 127.16 127.16 127.16 0.0M
2022-05-11 126.20 126.20 126.20 126.20 0.0M
2022-05-10 127.17 127.17 127.17 127.17 0.0M
2022-05-09 127.97 127.97 127.97 127.97 0.0M
2022-05-06 130.12 130.12 130.12 130.12 0.0M
2022-05-05 129.94 129.94 129.94 129.94 0.0M
2022-05-04 132.15 132.15 132.15 132.15 0.0M
2022-05-03 130.67 130.67 130.67 130.67 0.0M
2022-05-02 133.56 133.56 133.56 133.56 0.0M
2022-04-29 135.38 135.38 135.38 135.38 0.0M
2022-04-28 134.89 134.89 134.89 134.89 0.0M
2022-04-27 134.28 134.28 134.28 134.28 0.0M
2022-04-26 133.43 133.43 133.43 133.43 0.0M
2022-04-25 136.56 136.56 136.56 136.56 0.0M
2022-04-22 139.09 139.09 139.09 139.09 0.0M
2022-04-21 138.07 138.07 138.07 138.07 0.0M
2022-04-20 136.71 136.71 136.71 136.71 0.0M
2022-04-19 136.27 136.27 136.27 136.27 0.0M
2022-04-18 135.07 135.07 135.07 135.07 0.0M
2022-04-13 136.49 136.49 136.49 136.49 0.0M
2022-04-12 137.54 137.54 137.54 137.54 0.0M
2022-04-11 139.96 139.96 139.96 139.96 0.0M
2022-04-08 138.55 138.55 138.55 138.55 0.0M
2022-04-07 137.44 137.44 137.44 137.44 0.0M
2022-04-06 137.86 137.86 137.86 137.86 0.0M
2022-04-05 136.11 136.11 136.11 136.11 0.0M
2022-04-04 135.58 135.58 135.58 135.58 0.0M
2022-04-01 137.66 137.66 137.66 137.66 0.0M
2022-03-31 137.13 137.13 137.13 137.13 0.0M
2022-03-30 137.78 137.78 137.78 137.78 0.0M
2022-03-29 136.58 136.58 136.58 136.58 0.0M
2022-03-28 134.82 134.82 134.82 134.82 0.0M
2022-03-25 135.14 135.14 135.14 135.14 0.0M
2022-03-24 135.67 135.67 135.67 135.67 0.0M
2022-03-23 137.37 137.37 137.37 137.37 0.0M
2022-03-22 137.09 137.09 137.09 137.09 0.0M
2022-03-18 137.30 137.30 137.30 137.30 0.0M
2022-03-17 136.74 136.74 136.74 136.74 0.0M
2022-03-16 136.12 136.12 136.12 136.12 0.0M
2022-03-15 134.77 134.77 134.77 134.77 0.0M
2022-03-14 136.51 136.51 136.51 136.51 0.0M
2022-03-11 135.23 135.23 135.23 135.23 0.0M
2022-03-10 137.11 137.11 137.11 137.11 0.0M
2022-03-09 137.79 137.79 137.79 137.79 0.0M
2022-03-08 139.72 139.72 139.72 139.72 0.0M
2022-03-07 137.90 137.90 137.90 137.90 0.0M
2022-03-04 136.83 136.83 136.83 136.83 0.0M
2022-03-03 136.91 136.91 136.91 136.91 0.0M
2022-03-02 133.79 133.79 133.79 133.79 0.0M
2022-03-01 133.76 133.76 133.76 133.76 0.0M
2022-02-28 133.67 133.67 133.67 133.67 0.0M
2022-02-25 130.38 130.38 130.38 130.38 0.0M
2022-02-24 130.08 130.08 130.08 130.08 0.0M
2022-02-23 131.30 131.30 131.30 131.30 0.0M
2022-02-22 131.04 131.04 131.04 131.04 0.0M
2022-02-21 132.10 132.10 132.10 132.10 0.0M
2022-02-18 132.98 132.98 132.98 132.98 0.0M
2022-02-17 133.26 133.26 133.26 133.26 0.0M
2022-02-16 134.99 134.99 134.99 134.99 0.0M
2022-02-15 133.66 133.66 133.66 133.66 0.0M
2022-02-14 135.87 135.87 135.87 135.87 0.0M
2022-02-11 137.46 137.46 137.46 137.46 0.0M
2022-02-10 139.14 139.14 139.14 139.14 0.0M
2022-02-09 138.58 138.58 138.58 138.58 0.0M
2022-02-08 138.76 138.76 138.76 138.76 0.0M
2022-02-04 139.26 139.26 139.26 139.26 0.0M
2022-02-03 140.21 140.21 140.21 140.21 0.0M
2022-02-01 138.23 138.23 138.23 138.23 0.0M
2022-01-31 136.84 136.84 136.84 136.84 0.0M
2022-01-28 137.41 137.41 137.41 137.41 0.0M
2022-01-27 137.30 137.30 137.30 137.30 0.0M
2022-01-26 136.07 136.07 136.07 136.07 0.0M
2022-01-25 135.90 135.90 135.90 135.90 0.0M
2022-01-24 138.89 138.89 138.89 138.89 0.0M
2022-01-21 141.27 141.27 141.27 141.27 0.0M
2022-01-20 140.62 140.62 140.62 140.62 0.0M
2022-01-19 139.53 139.53 139.53 139.53 0.0M
2022-01-18 140.43 140.43 140.43 140.43 0.0M
2022-01-17 139.45 139.45 139.45 139.45 0.0M