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
2024-12-31 166.42 166.42 166.42 166.42 0.0M
2024-12-30 166.13 166.13 166.13 166.13 0.0M
2024-12-27 165.31 165.31 165.31 165.31 0.0M
2024-12-26 165.23 165.23 165.23 165.23 0.0M
2024-12-24 164.35 164.35 164.35 164.35 0.0M
2024-12-23 164.72 164.72 164.72 164.72 0.0M
2024-12-20 166.44 166.44 166.44 166.44 0.0M
2024-12-19 167.50 167.50 167.50 167.50 0.0M
2024-12-18 168.86 168.86 168.86 168.86 0.0M
2024-12-17 169.50 169.50 169.50 169.50 0.0M
2024-12-16 169.95 169.95 169.95 169.95 0.0M
2024-12-13 171.18 171.18 171.18 171.18 0.0M
2024-12-11 172.70 172.70 172.70 172.70 0.0M
2024-12-10 172.79 172.79 172.79 172.79 0.0M
2024-12-09 174.44 174.44 174.44 174.44 0.0M
2024-12-06 174.50 174.50 174.50 174.50 0.0M
2024-12-05 175.80 175.80 175.80 175.80 0.0M
2024-12-04 175.42 175.42 175.42 175.42 0.0M
2024-12-03 176.74 176.74 176.74 176.74 0.0M
2024-12-02 176.81 176.81 176.81 176.81 0.0M
2024-11-29 177.45 177.45 177.45 177.45 0.0M
2024-11-28 179.46 179.46 179.46 179.46 0.0M
2024-11-27 179.52 179.52 179.52 179.52 0.0M
2024-11-26 175.67 175.67 175.67 175.67 0.0M
2024-11-25 175.84 175.84 175.84 175.84 0.0M
2024-11-22 174.09 174.09 174.09 174.09 0.0M
2024-11-21 170.61 170.61 170.61 170.61 0.0M
2024-11-20 169.56 169.56 169.56 169.56 0.0M
2024-11-19 171.37 171.37 171.37 171.37 0.0M
2024-11-15 174.61 174.61 174.61 174.61 0.0M
2024-11-14 176.51 176.51 176.51 176.51 0.0M
2024-11-13 176.23 176.23 176.23 176.23 0.0M
2024-11-12 176.33 176.33 176.33 176.33 0.0M
2024-11-11 172.59 172.59 172.59 172.59 0.0M
2024-11-08 168.29 168.29 168.29 168.29 0.0M
2024-11-07 169.87 169.87 169.87 169.87 0.0M
2024-11-06 167.62 167.62 167.62 167.62 0.0M
2024-11-05 164.64 164.64 164.64 164.64 0.0M
2024-11-04 165.75 165.75 165.75 165.75 0.0M
2024-11-01 165.13 165.13 165.13 165.13 0.0M
2024-10-31 167.60 167.60 167.60 167.60 0.0M
2024-10-30 166.87 166.87 166.87 166.87 0.0M
2024-10-29 166.88 166.88 166.88 166.88 0.0M
2024-10-28 166.74 166.74 166.74 166.74 0.0M
2024-10-25 166.23 166.23 166.23 166.23 0.0M
2024-10-24 167.20 167.20 167.20 167.20 0.0M
2024-10-23 167.49 167.49 167.49 167.49 0.0M
2024-10-22 168.96 168.96 168.96 168.96 0.0M
2024-10-21 168.71 168.71 168.71 168.71 0.0M
2024-10-18 169.57 169.57 169.57 169.57 0.0M
2024-10-17 168.77 168.77 168.77 168.77 0.0M
2024-10-16 166.03 166.03 166.03 166.03 0.0M
2024-10-15 163.83 163.83 163.83 163.83 0.0M
2024-10-14 163.29 163.29 163.29 163.29 0.0M
2024-10-11 163.34 163.34 163.34 163.34 0.0M
2024-10-10 162.49 162.49 162.49 162.49 0.0M
2024-10-09 160.75 160.75 160.75 160.75 0.0M
2024-10-08 160.59 160.59 160.59 160.59 0.0M
2024-10-07 159.01 159.01 159.01 159.01 0.0M
2024-10-04 161.52 161.52 161.52 161.52 0.0M
2024-10-03 161.54 161.54 161.54 161.54 0.0M
2024-10-02 163.76 163.76 163.76 163.76 0.0M
2024-09-30 164.61 164.61 164.61 164.61 0.0M
2024-09-27 163.34 163.34 163.34 163.34 0.0M
2024-09-26 163.05 163.05 163.05 163.05 0.0M
2024-09-25 161.38 161.38 161.38 161.38 0.0M
2024-09-24 162.03 162.03 162.03 162.03 0.0M
2024-09-23 160.67 160.67 160.67 160.67 0.0M
2024-09-20 160.31 160.31 160.31 160.31 0.0M
2024-09-19 159.96 159.96 159.96 159.96 0.0M
2024-09-18 160.43 160.43 160.43 160.43 0.0M
2024-09-17 159.13 159.13 159.13 159.13 0.0M
2024-09-13 160.13 160.13 160.13 160.13 0.0M
2024-09-12 159.64 159.64 159.64 159.64 0.0M
2024-09-11 163.86 163.86 163.86 163.86 0.0M
2024-09-10 161.42 161.42 161.42 161.42 0.0M
2024-09-09 161.69 161.69 161.69 161.69 0.0M
2024-09-06 162.20 162.20 162.20 162.20 0.0M
2024-09-05 162.62 162.62 162.62 162.62 0.0M
2024-09-04 163.50 163.50 163.50 163.50 0.0M
2024-09-03 163.60 163.60 163.60 163.60 0.0M
2024-09-02 161.21 161.21 161.21 161.21 0.0M
2024-08-30 163.66 163.66 163.66 163.66 0.0M
2024-08-29 160.68 160.68 160.68 160.68 0.0M
2024-08-28 160.96 160.96 160.96 160.96 0.0M
2024-08-27 158.88 158.88 158.88 158.88 0.0M
2024-08-26 155.93 155.93 155.93 155.93 0.0M
2024-08-23 158.07 158.07 158.07 158.07 0.0M
2024-08-22 156.70 156.70 156.70 156.70 0.0M
2024-08-21 153.41 153.41 153.41 153.41 0.0M
2024-08-20 151.42 151.42 151.42 151.42 0.0M
2024-08-19 149.52 149.52 149.52 149.52 0.0M
2024-08-16 149.36 149.36 149.36 149.36 0.0M
2024-08-15 149.94 149.94 149.94 149.94 0.0M
2024-08-14 149.85 149.85 149.85 149.85 0.0M
2024-08-13 149.01 149.01 149.01 149.01 0.0M
2024-08-12 147.62 147.62 147.62 147.62 0.0M
2024-08-09 149.13 149.13 149.13 149.13 0.0M
2024-08-08 150.37 150.37 150.37 150.37 0.0M
2024-08-07 150.08 150.08 150.08 150.08 0.0M
2024-08-06 149.68 149.68 149.68 149.68 0.0M
2024-08-05 148.15 148.15 148.15 148.15 0.0M
2024-08-02 148.12 148.12 148.12 148.12 0.0M
2024-08-01 148.21 148.21 148.21 148.21 0.0M
2024-07-30 147.25 147.25 147.25 147.25 0.0M
2024-07-29 145.44 145.44 145.44 145.44 0.0M
2024-07-26 144.32 144.32 144.32 144.32 0.0M
2024-07-25 143.04 143.04 143.04 143.04 0.0M
2024-07-24 142.20 142.20 142.20 142.20 0.0M
2024-07-23 140.61 140.61 140.61 140.61 0.0M
2024-07-22 141.00 141.00 141.00 141.00 0.0M
2024-07-19 142.11 142.11 142.11 142.11 0.0M
2024-07-18 141.03 141.03 141.03 141.03 0.0M
2024-07-17 140.05 140.05 140.05 140.05 0.0M
2024-07-16 140.01 140.01 140.01 140.01 0.0M
2024-07-15 138.72 138.72 138.72 138.72 0.0M
2024-07-12 138.64 138.64 138.64 138.64 0.0M
2024-07-11 136.96 136.96 136.96 136.96 0.0M
2024-07-10 137.67 137.67 137.67 137.67 0.0M
2024-07-09 138.40 138.40 138.40 138.40 0.0M
2024-07-08 138.44 138.44 138.44 138.44 0.0M
2024-07-05 138.50 138.50 138.50 138.50 0.0M
2024-07-04 138.75 138.75 138.75 138.75 0.0M
2024-07-03 139.21 139.21 139.21 139.21 0.0M
2024-07-02 140.41 140.41 140.41 140.41 0.0M
2024-07-01 140.27 140.27 140.27 140.27 0.0M
2024-06-28 140.96 140.96 140.96 140.96 0.0M
2024-06-27 139.16 139.16 139.16 139.16 0.0M
2024-06-26 139.53 139.53 139.53 139.53 0.0M
2024-06-25 139.22 139.22 139.22 139.22 0.0M
2024-06-24 139.46 139.46 139.46 139.46 0.0M
2024-06-21 141.31 141.31 141.31 141.31 0.0M
2024-06-20 140.78 140.78 140.78 140.78 0.0M
2024-06-19 140.70 140.70 140.70 140.70 0.0M
2024-06-17 139.64 139.64 139.64 139.64 0.0M
2024-06-14 140.19 140.19 140.19 140.19 0.0M
2024-06-13 142.92 142.92 142.92 142.92 0.0M
2024-06-12 139.37 139.37 139.37 139.37 0.0M
2024-06-11 138.81 138.81 138.81 138.81 0.0M
2024-06-10 138.58 138.58 138.58 138.58 0.0M
2024-06-07 133.18 133.18 133.18 133.18 0.0M
2024-06-06 132.78 132.78 132.78 132.78 0.0M
2024-06-05 134.02 134.02 134.02 134.02 0.0M
2024-06-04 132.49 132.49 132.49 132.49 0.0M
2024-06-03 126.85 126.85 126.85 126.85 0.0M
2024-05-31 126.00 126.00 126.00 126.00 0.0M
2024-05-30 126.41 126.41 126.41 126.41 0.0M
2024-05-29 126.32 126.32 126.32 126.32 0.0M
2024-05-28 126.50 126.50 126.50 126.50 0.0M
2024-05-27 127.21 127.21 127.21 127.21 0.0M
2024-05-24 127.74 127.74 127.74 127.74 0.0M
2024-05-23 128.03 128.03 128.03 128.03 0.0M
2024-05-22 127.59 127.59 127.59 127.59 0.0M
2024-05-21 127.84 127.84 127.84 127.84 0.0M
2024-05-20 127.57 127.57 127.57 127.57 0.0M
2024-05-17 128.46 128.46 128.46 128.46 0.0M
2024-05-16 128.04 128.04 128.04 128.04 0.0M
2024-05-15 128.00 128.00 128.00 128.00 0.0M
2024-05-14 128.22 128.22 128.22 128.22 0.0M
2024-05-13 127.64 127.64 127.64 127.64 0.0M
2024-05-10 127.69 127.69 127.69 127.69 0.0M
2024-05-09 127.60 127.60 127.60 127.60 0.0M
2024-05-08 127.33 127.33 127.33 127.33 0.0M
2024-05-07 126.18 126.18 126.18 126.18 0.0M
2024-05-06 126.25 126.25 126.25 126.25 0.0M
2024-05-03 125.10 125.10 125.10 125.10 0.0M
2024-04-30 126.75 126.75 126.75 126.75 0.0M
2024-04-29 127.52 127.52 127.52 127.52 0.0M
2024-04-26 127.12 127.12 127.12 127.12 0.0M
2024-04-25 126.97 126.97 126.97 126.97 0.0M
2024-04-24 126.45 126.45 126.45 126.45 0.0M
2024-04-23 126.24 126.24 126.24 126.24 0.0M
2024-04-22 126.61 126.61 126.61 126.61 0.0M
2024-04-19 125.84 125.84 125.84 125.84 0.0M
2024-04-18 124.40 124.40 124.40 124.40 0.0M
2024-04-17 125.08 125.08 125.08 125.08 0.0M
2024-04-16 123.78 123.78 123.78 123.78 0.0M
2024-04-15 123.90 123.90 123.90 123.90 0.0M
2024-04-12 122.69 122.69 122.69 122.69 0.0M
2024-04-11 123.73 123.73 123.73 123.73 0.0M
2024-04-10 123.88 123.88 123.88 123.88 0.0M
2024-04-09 123.72 123.72 123.72 123.72 0.0M
2024-04-08 124.78 124.78 124.78 124.78 0.0M
2024-04-05 126.16 126.16 126.16 126.16 0.0M
2024-04-04 126.00 126.00 126.00 126.00 0.0M
2024-04-03 125.94 125.94 125.94 125.94 0.0M
2024-04-02 128.14 128.14 128.14 128.14 0.0M
2024-04-01 125.94 125.94 125.94 125.94 0.0M
2024-03-27 126.65 126.65 126.65 126.65 0.0M
2024-03-26 126.70 126.70 126.70 126.70 0.0M
2024-03-25 127.42 127.42 127.42 127.42 0.0M
2024-03-22 128.17 128.17 128.17 128.17 0.0M
2024-03-21 127.01 127.01 127.01 127.01 0.0M
2024-03-20 127.35 127.35 127.35 127.35 0.0M
2024-03-19 125.38 125.38 125.38 125.38 0.0M
2024-03-15 126.07 126.07 126.07 126.07 0.0M
2024-03-14 126.95 126.95 126.95 126.95 0.0M
2024-03-13 127.39 127.39 127.39 127.39 0.0M
2024-03-12 126.43 126.43 126.43 126.43 0.0M
2024-03-11 126.73 126.73 126.73 126.73 0.0M
2024-03-08 127.03 127.03 127.03 127.03 0.0M
2024-03-07 127.02 127.02 127.02 127.02 0.0M
2024-03-06 126.75 126.75 126.75 126.75 0.0M
2024-03-05 127.69 127.69 127.69 127.69 0.0M
2024-03-04 127.40 127.40 127.40 127.40 0.0M
2024-03-01 127.29 127.29 127.29 127.29 0.0M
2024-02-29 127.61 127.61 127.61 127.61 0.0M
2024-02-28 127.13 127.13 127.13 127.13 0.0M
2024-02-27 128.06 128.06 128.06 128.06 0.0M
2024-02-26 128.36 128.36 128.36 128.36 0.0M
2024-02-23 127.36 127.36 127.36 127.36 0.0M
2024-02-22 125.53 125.53 125.53 125.53 0.0M
2024-02-21 125.71 125.71 125.71 125.71 0.0M
2024-02-20 125.60 125.60 125.60 125.60 0.0M
2024-02-19 126.27 126.27 126.27 126.27 0.0M
2024-02-16 126.00 126.00 126.00 126.00 0.0M
2024-02-15 125.43 125.43 125.43 125.43 0.0M
2024-02-14 125.77 125.77 125.77 125.77 0.0M
2024-02-13 125.95 125.95 125.95 125.95 0.0M
2024-02-12 125.86 125.86 125.86 125.86 0.0M
2024-02-09 125.49 125.49 125.49 125.49 0.0M
2024-02-08 125.60 125.60 125.60 125.60 0.0M
2024-02-07 124.94 124.94 124.94 124.94 0.0M
2024-02-06 126.22 126.22 126.22 126.22 0.0M
2024-02-02 125.37 125.37 125.37 125.37 0.0M
2024-02-01 126.19 126.19 126.19 126.19 0.0M
2024-01-31 126.46 126.46 126.46 126.46 0.0M
2024-01-30 126.06 126.06 126.06 126.06 0.0M
2024-01-29 125.82 125.82 125.82 125.82 0.0M
2024-01-26 125.79 125.79 125.79 125.79 0.0M
2024-01-25 125.51 125.51 125.51 125.51 0.2M
2024-01-24 126.48 126.48 126.48 126.48 0.0M
2024-01-23 124.89 124.89 124.89 124.89 0.0M
2024-01-22 124.30 124.30 124.30 124.30 0.0M
2024-01-19 123.77 123.77 123.77 123.77 0.0M
2024-01-18 124.84 124.84 124.84 124.84 0.0M
2024-01-17 124.25 124.25 124.25 124.25 0.0M
2024-01-16 122.28 122.28 122.28 122.28 0.0M
2024-01-15 121.95 121.95 121.95 121.95 0.0M
2024-01-12 121.89 121.89 121.89 121.89 0.0M
2024-01-11 122.31 122.31 122.31 122.31 0.0M
2024-01-10 121.95 121.95 121.95 121.95 0.0M
2024-01-09 120.53 120.53 120.53 120.53 0.0M
2024-01-08 121.23 121.23 121.23 121.23 0.0M
2024-01-05 122.92 122.92 122.92 122.92 0.0M
2024-01-04 122.70 122.70 122.70 122.70 0.0M
2024-01-03 122.73 122.73 122.73 122.73 0.0M
2024-01-02 121.59 121.59 121.59 121.59 0.0M