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

MVEA
🏛️ Mexiko →
172.67
Letzte Aktualisierung: 2025-02-10
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2023-12-29 121.58 121.58 121.58 121.58 0.0M
2023-12-28 121.45 121.45 121.45 121.45 0.0M
2023-12-27 121.69 121.69 121.69 121.69 0.0M
2023-12-26 121.70 121.70 121.70 121.70 0.0M
2023-12-22 121.16 121.16 121.16 121.16 0.0M
2023-12-21 122.06 122.06 122.06 122.06 0.0M
2023-12-20 122.21 122.21 122.21 122.21 0.0M
2023-12-19 122.95 122.95 122.95 122.95 0.0M
2023-12-15 123.88 123.88 123.88 123.88 0.0M
2023-12-14 123.76 123.76 123.76 123.76 0.0M
2023-12-13 123.03 123.03 123.03 123.03 0.0M
2023-12-11 121.28 121.28 121.28 121.28 0.0M
2023-12-08 121.72 121.72 121.72 121.72 0.0M
2023-12-07 120.79 120.79 120.79 120.79 0.0M
2023-12-06 121.82 121.82 121.82 121.82 0.0M
2023-12-05 121.93 121.93 121.93 121.93 0.0M
2023-12-04 120.39 120.39 120.39 120.39 0.0M
2023-12-01 120.55 120.55 120.55 120.55 0.0M
2023-11-30 118.74 118.74 118.74 118.74 0.0M
2023-11-29 118.51 118.51 118.51 118.51 0.0M
2023-11-28 118.47 118.47 118.47 118.47 0.0M
2023-11-27 118.40 118.40 118.40 118.40 0.0M
2023-11-24 118.56 118.56 118.56 118.56 0.0M
2023-11-23 118.56 118.56 118.56 118.56 0.0M
2023-11-22 117.63 117.63 117.63 117.63 0.0M
2023-11-21 116.91 116.91 116.91 116.91 0.0M
2023-11-17 117.09 117.09 117.09 117.09 0.0M
2023-11-16 118.07 118.07 118.07 118.07 0.0M
2023-11-15 118.48 118.48 118.48 118.48 0.0M
2023-11-14 117.81 117.81 117.81 117.81 0.0M
2023-11-13 118.07 118.07 118.07 118.07 0.0M
2023-11-10 116.70 116.70 116.70 116.70 0.0M
2023-11-09 116.84 116.84 116.84 116.84 0.0M
2023-11-08 117.22 117.22 117.22 117.22 0.0M
2023-11-07 117.10 117.10 117.10 117.10 0.0M
2023-11-06 116.47 116.47 116.47 116.47 0.0M
2023-11-03 116.03 116.03 116.03 116.03 0.0M
2023-11-01 116.04 116.04 116.04 116.04 0.0M
2023-10-31 115.10 115.10 115.10 115.10 0.0M
2023-10-30 115.42 115.42 115.42 115.42 0.0M
2023-10-27 117.32 117.32 117.32 117.32 0.0M
2023-10-26 118.57 118.57 118.57 118.57 0.0M
2023-10-25 118.34 118.34 118.34 118.34 0.0M
2023-10-24 117.25 117.25 117.25 117.25 0.0M
2023-10-23 118.56 118.56 118.56 118.56 0.0M
2023-10-20 120.00 120.00 120.00 120.00 0.0M
2023-10-19 120.14 120.14 120.14 120.14 1.4M
2023-10-18 119.60 119.60 119.60 119.60 0.0M
2023-10-17 120.06 120.06 120.06 120.06 0.0M
2023-10-16 119.16 119.16 119.16 119.16 0.0M
2023-10-13 118.90 118.90 118.90 118.90 0.0M
2023-10-12 118.19 118.19 118.19 118.19 0.0M
2023-10-11 119.59 119.59 119.59 119.59 0.0M
2023-10-10 120.12 120.12 120.12 120.12 0.0M
2023-10-09 118.28 118.28 118.28 118.28 0.0M
2023-10-06 117.84 117.84 117.84 117.84 0.0M
2023-10-05 116.35 116.35 116.35 116.35 0.0M
2023-10-04 115.37 115.37 115.37 115.37 0.0M
2023-10-03 114.79 114.79 114.79 114.79 0.0M
2023-10-02 114.76 114.76 114.76 114.76 0.0M
2023-09-29 116.04 116.04 116.04 116.04 0.0M
2023-09-28 116.48 116.48 116.48 116.48 0.0M
2023-09-27 115.29 115.29 115.29 115.29 0.0M
2023-09-26 115.39 115.39 115.39 115.39 0.0M
2023-09-25 114.60 114.60 114.60 114.60 0.0M
2023-09-22 114.84 114.84 114.84 114.84 0.0M
2023-09-21 115.68 115.68 115.68 115.68 0.0M
2023-09-20 115.08 115.08 115.08 115.08 0.0M
2023-09-19 115.83 115.83 115.83 115.83 0.0M
2023-09-18 115.80 115.80 115.80 115.80 0.0M
2023-09-15 116.22 116.22 116.22 116.22 0.0M
2023-09-14 116.03 116.03 116.03 116.03 0.0M
2023-09-13 117.03 117.03 117.03 117.03 0.0M
2023-09-12 118.13 118.13 118.13 118.13 0.0M
2023-09-11 119.45 119.45 119.45 119.45 0.0M
2023-09-08 118.86 118.86 118.86 118.86 0.0M
2023-09-07 118.83 118.83 118.83 118.83 0.0M
2023-09-06 118.02 118.02 118.02 118.02 0.0M
2023-09-05 117.15 117.15 117.15 117.15 0.0M
2023-09-04 117.00 117.00 117.00 117.00 0.0M
2023-09-01 116.01 116.01 116.01 116.01 0.0M
2023-08-31 114.81 114.81 114.81 114.81 0.0M
2023-08-30 114.59 114.59 114.59 114.59 0.0M
2023-08-29 113.46 113.46 113.46 113.46 0.0M
2023-08-28 113.04 113.04 113.04 113.04 0.0M
2023-08-25 113.42 113.42 113.42 113.42 0.0M
2023-08-24 113.34 113.34 113.34 113.34 0.0M
2023-08-23 113.04 113.04 113.04 113.04 0.0M
2023-08-22 113.81 113.81 113.81 113.81 0.0M
2023-08-21 114.37 114.37 114.37 114.37 0.0M
2023-08-18 115.59 115.59 115.59 115.59 0.0M
2023-08-17 116.22 116.22 116.22 116.22 0.0M
2023-08-16 116.70 116.70 116.70 116.70 0.0M
2023-08-15 116.76 116.76 116.76 116.76 0.0M
2023-08-14 115.88 115.88 115.88 115.88 0.0M
2023-08-11 116.25 116.25 116.25 116.25 0.0M
2023-08-10 116.52 116.52 116.52 116.52 0.0M
2023-08-09 116.20 116.20 116.20 116.20 0.0M
2023-08-08 116.45 116.45 116.45 116.45 0.0M
2023-08-07 116.48 116.48 116.48 116.48 0.0M
2023-08-04 117.70 117.70 117.70 117.70 0.0M
2023-08-03 116.68 116.68 116.68 116.68 0.0M
2023-08-02 115.79 115.79 115.79 115.79 0.0M
2023-08-01 115.25 115.25 115.25 115.25 0.0M
2023-07-31 115.26 115.26 115.26 115.26 0.0M
2023-07-28 115.91 115.91 115.91 115.91 0.0M
2023-07-27 117.35 117.35 117.35 117.35 0.0M
2023-07-26 117.70 117.70 117.70 117.70 0.0M
2023-07-25 116.89 116.89 116.89 116.89 0.0M
2023-07-24 117.66 117.66 117.66 117.66 0.0M
2023-07-21 116.15 116.15 116.15 116.15 0.0M
2023-07-20 116.35 116.35 116.35 116.35 0.9M
2023-07-19 114.68 114.68 114.68 114.68 0.0M
2023-07-18 114.44 114.44 114.44 114.44 0.0M
2023-07-17 114.32 114.32 114.32 114.32 0.0M
2023-07-14 114.81 114.81 114.81 114.81 0.0M
2023-07-13 114.78 114.78 114.78 114.78 0.0M
2023-07-12 115.15 115.15 115.15 115.15 0.0M
2023-07-11 114.49 114.49 114.49 114.49 0.0M
2023-07-07 115.59 115.59 115.59 115.59 0.0M
2023-07-06 114.92 114.92 114.92 114.92 0.0M
2023-07-05 115.10 115.10 115.10 115.10 0.0M
2023-07-04 115.20 115.20 115.20 115.20 0.0M
2023-07-03 115.67 115.67 115.67 115.67 0.0M
2023-06-30 114.55 114.55 114.55 114.55 0.0M
2023-06-29 114.45 114.45 114.45 114.45 0.0M
2023-06-28 114.04 114.04 114.04 114.04 0.0M
2023-06-27 113.48 113.48 113.48 113.48 0.0M
2023-06-26 114.03 114.03 114.03 114.03 0.0M
2023-06-23 114.17 114.17 114.17 114.17 0.0M
2023-06-22 114.53 114.53 114.53 114.53 0.0M
2023-06-21 114.84 114.84 114.84 114.84 0.0M
2023-06-20 114.72 114.72 114.72 114.72 0.0M
2023-06-19 115.18 115.18 115.18 115.18 0.0M
2023-06-16 114.89 114.89 114.89 114.89 0.0M
2023-06-15 114.70 114.70 114.70 114.70 0.1M
2023-06-14 114.07 114.07 114.07 114.07 0.0M
2023-06-13 113.62 113.62 113.62 113.62 0.0M
2023-06-12 113.22 113.22 113.22 113.22 0.0M
2023-06-09 113.79 113.79 113.79 113.79 0.0M
2023-06-08 113.01 113.01 113.01 113.01 0.0M
2023-06-07 113.50 113.50 113.50 113.50 0.0M
2023-06-06 114.44 114.44 114.44 114.44 0.0M
2023-06-05 114.18 114.18 114.18 114.18 0.0M
2023-06-02 113.05 113.05 113.05 113.05 0.0M
2023-06-01 113.62 113.62 113.62 113.62 0.0M
2023-05-31 113.60 113.60 113.60 113.60 0.0M
2023-05-30 113.71 113.71 113.71 113.71 0.0M
2023-05-29 113.80 113.80 113.80 113.80 0.0M
2023-05-26 114.16 114.16 114.16 114.16 0.0M
2023-05-25 114.94 114.94 114.94 114.94 0.0M
2023-05-24 117.34 117.34 117.34 117.34 0.0M
2023-05-23 117.39 117.39 117.39 117.39 0.0M
2023-05-22 116.39 116.39 116.39 116.39 0.0M
2023-05-19 116.11 116.11 116.11 116.11 0.0M
2023-05-18 114.53 114.53 114.53 114.53 0.0M
2023-05-17 114.16 114.16 114.16 114.16 0.0M
2023-05-16 115.30 115.30 115.30 115.30 0.0M
2023-05-15 116.45 116.45 116.45 116.45 0.0M
2023-05-12 115.89 115.89 115.89 115.89 0.0M
2023-05-11 115.83 115.83 115.83 115.83 0.0M
2023-05-10 117.02 117.02 117.02 117.02 0.0M
2023-05-09 117.57 117.57 117.57 117.57 0.0M
2023-05-08 117.00 117.00 117.00 117.00 0.0M
2023-05-05 117.55 117.55 117.55 117.55 0.0M
2023-05-04 118.50 118.50 118.50 118.50 0.0M
2023-05-03 119.02 119.02 119.02 119.02 0.0M
2023-05-02 119.08 119.08 119.08 119.08 0.0M
2023-04-28 118.33 118.33 118.33 118.33 0.0M
2023-04-27 118.20 118.20 118.20 118.20 0.0M
2023-04-26 119.43 119.43 119.43 119.43 0.0M
2023-04-25 119.22 119.22 119.22 119.22 0.0M
2023-04-24 118.63 118.63 118.63 118.63 0.0M
2023-04-21 118.91 118.91 118.91 118.91 0.0M
2023-04-20 118.92 118.92 118.92 118.92 0.0M
2023-04-19 119.89 119.89 119.89 119.89 0.0M
2023-04-18 119.48 119.48 119.48 119.48 0.0M
2023-04-17 119.87 119.87 119.87 119.87 0.0M
2023-04-14 118.55 118.55 118.55 118.55 0.0M
2023-04-13 119.67 119.67 119.67 119.67 0.0M
2023-04-12 118.49 118.49 118.49 118.49 0.0M
2023-04-11 118.90 118.90 118.90 118.90 0.0M
2023-04-10 120.43 120.43 120.43 120.43 0.0M
2023-04-05 119.30 119.30 119.30 119.30 0.0M
2023-04-04 118.73 118.73 118.73 118.73 0.0M
2023-04-03 117.33 117.33 117.33 117.33 0.0M
2023-03-31 116.98 116.98 116.98 116.98 0.0M
2023-03-30 116.20 116.20 116.20 116.20 0.0M
2023-03-29 116.38 116.38 116.38 116.38 0.0M
2023-03-28 117.13 117.13 117.13 117.13 0.0M
2023-03-27 115.74 115.74 115.74 115.74 0.0M
2023-03-24 116.93 116.93 116.93 116.93 0.0M
2023-03-23 117.51 117.51 117.51 117.51 0.0M
2023-03-22 118.30 118.30 118.30 118.30 0.0M
2023-03-21 118.75 118.75 118.67 118.67 0.5M
2023-03-17 118.89 118.89 118.51 118.51 0.5M
2023-03-16 117.97 117.97 117.97 117.97 0.0M
2023-03-15 117.13 117.13 117.13 117.13 0.0M
2023-03-14 118.12 118.12 118.12 118.12 0.0M
2023-03-13 115.59 115.59 115.59 115.59 0.0M
2023-03-10 114.90 114.90 114.90 114.90 0.0M
2023-03-09 116.03 116.03 116.03 116.03 0.0M
2023-03-08 116.03 116.03 116.03 116.03 0.0M
2023-03-07 116.03 116.03 116.03 116.03 0.0M
2023-03-06 115.04 115.04 115.04 115.04 0.0M
2023-03-03 113.61 113.61 113.61 113.61 0.0M
2023-03-02 115.30 115.30 115.30 115.30 0.0M
2023-03-01 116.68 116.68 116.68 116.68 0.0M
2023-02-28 115.88 115.88 115.88 115.88 0.1M
2023-02-27 116.79 116.79 116.79 116.79 0.0M
2023-02-24 118.37 118.37 118.37 118.37 0.0M
2023-02-23 117.38 117.38 117.38 117.38 0.0M
2023-02-22 119.47 119.47 119.47 119.47 0.0M
2023-02-21 120.47 120.47 120.47 120.47 0.0M
2023-02-20 119.57 119.57 119.57 119.57 0.0M
2023-02-17 121.20 121.20 121.20 121.20 0.0M
2023-02-16 122.00 122.00 122.00 122.00 0.0M
2023-02-15 122.27 122.27 122.27 122.27 0.0M
2023-02-14 121.45 121.45 121.45 121.45 0.0M
2023-02-13 121.39 121.39 121.39 121.39 0.0M
2023-02-10 124.00 124.00 124.00 124.00 0.0M
2023-02-09 124.16 124.16 124.16 124.16 0.0M
2023-02-08 123.89 123.89 123.89 123.89 0.0M
2023-02-07 124.42 124.42 124.42 124.42 0.0M
2023-02-03 123.70 123.70 123.70 123.70 0.0M
2023-02-02 122.39 122.39 122.39 122.39 0.0M
2023-02-01 122.56 122.56 122.56 122.56 0.0M
2023-01-31 122.54 122.54 122.54 122.54 0.0M
2023-01-30 122.48 122.48 122.48 122.48 0.0M
2023-01-27 122.51 122.51 122.51 122.51 0.0M
2023-01-26 121.57 121.57 121.57 121.57 0.0M
2023-01-25 122.60 122.60 122.60 122.60 0.0M
2023-01-24 122.91 122.91 122.91 122.91 0.0M
2023-01-23 121.52 121.52 121.52 121.52 0.0M
2023-01-20 122.06 122.06 122.06 122.06 0.0M
2023-01-19 123.51 123.51 123.51 123.51 0.0M
2023-01-18 123.62 123.62 123.62 123.62 0.0M
2023-01-17 124.19 124.19 124.19 124.19 0.0M
2023-01-16 123.42 123.42 123.42 123.42 0.0M
2023-01-13 124.50 124.50 124.50 124.50 0.0M
2023-01-12 124.79 124.79 124.79 124.79 0.0M
2023-01-11 124.87 124.87 124.67 124.77 1.8M
2023-01-10 126.22 126.22 126.22 126.22 0.0M
2023-01-09 123.63 123.63 123.63 123.63 0.0M
2023-01-06 123.85 123.85 123.85 123.85 0.0M
2023-01-05 125.19 125.19 125.19 125.19 0.0M
2023-01-04 124.73 124.73 124.73 124.73 0.0M
2023-01-03 125.64 125.64 125.64 125.64 0.0M
2023-01-02 124.66 124.66 124.66 124.66 0.0M