iShares Edge S&P 500 Minimum Volatility UCITS ETF EUR Hedged (Acc) (IS31.DE)
XETRA - XETRA Delayed price. Currency in EUR
Add to watchlist
As of 03:45PM CEST. Market open.
Time period:
30 Apr 2023 - 30 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 8.67 | 8.68 | 8.65 | 8.66 | 8.66 | 4,103 |
| 29 Apr 2024 | 8.64 | 8.68 | 8.64 | 8.66 | 8.66 | 7,821 |
| 26 Apr 2024 | 8.63 | 8.64 | 8.62 | 8.63 | 8.63 | 9,201 |
| 25 Apr 2024 | 8.65 | 8.65 | 8.55 | 8.56 | 8.56 | 4,060 |
| 24 Apr 2024 | 8.65 | 8.66 | 8.61 | 8.63 | 8.63 | 78,469 |
| 23 Apr 2024 | 8.60 | 8.67 | 8.58 | 8.66 | 8.66 | 11,099 |
| 22 Apr 2024 | 8.56 | 8.59 | 8.54 | 8.55 | 8.55 | 29,535 |
| 19 Apr 2024 | 8.49 | 8.54 | 8.49 | 8.53 | 8.53 | 22,356 |
| 18 Apr 2024 | 8.54 | 8.55 | 8.50 | 8.54 | 8.54 | 989 |
| 17 Apr 2024 | 8.52 | 8.56 | 8.49 | 8.49 | 8.49 | 13,791 |
| 16 Apr 2024 | 8.53 | 8.56 | 8.53 | 8.53 | 8.53 | 9,009 |
| 15 Apr 2024 | 8.68 | 8.68 | 8.62 | 8.64 | 8.64 | 17,780 |
| 12 Apr 2024 | 8.73 | 8.73 | 8.65 | 8.67 | 8.67 | 9,032 |
| 11 Apr 2024 | 8.73 | 8.75 | 8.68 | 8.69 | 8.69 | 2,675 |
| 10 Apr 2024 | 8.84 | 8.85 | 8.73 | 8.73 | 8.73 | 1,650 |
| 09 Apr 2024 | 8.84 | 8.87 | 8.78 | 8.79 | 8.79 | 18,722 |
| 08 Apr 2024 | 8.83 | 8.85 | 8.83 | 8.84 | 8.84 | 493 |
| 05 Apr 2024 | 8.77 | 8.82 | 8.77 | 8.82 | 8.82 | 2,535 |
| 04 Apr 2024 | 8.86 | 8.91 | 8.85 | 8.89 | 8.89 | 765 |
| 03 Apr 2024 | 8.86 | 8.88 | 8.85 | 8.87 | 8.87 | 13,404 |
| 02 Apr 2024 | 8.92 | 8.93 | 8.85 | 8.86 | 8.86 | 2,462 |
| 28 Mar 2024 | 8.92 | 8.96 | 8.92 | 8.95 | 8.95 | 1,007 |
| 27 Mar 2024 | 8.89 | 8.90 | 8.88 | 8.89 | 8.89 | 4,052 |
| 26 Mar 2024 | 8.86 | 8.88 | 8.86 | 8.87 | 8.87 | 23,325 |
| 25 Mar 2024 | 8.86 | 8.86 | 8.84 | 8.85 | 8.85 | 1,172 |
| 22 Mar 2024 | 8.87 | 8.89 | 8.86 | 8.86 | 8.86 | 31,142 |
| 21 Mar 2024 | 8.89 | 8.90 | 8.87 | 8.90 | 8.90 | 8,050 |
| 20 Mar 2024 | 8.82 | 8.83 | 8.81 | 8.81 | 8.81 | 5,029 |
| 19 Mar 2024 | 8.76 | 8.79 | 8.73 | 8.79 | 8.79 | 11,336 |
| 18 Mar 2024 | 8.74 | 8.78 | 8.71 | 8.78 | 8.78 | 2,033 |
| 15 Mar 2024 | 8.78 | 8.78 | 8.70 | 8.70 | 8.70 | 6,622 |
| 14 Mar 2024 | 8.85 | 8.86 | 8.77 | 8.78 | 8.78 | 430 |
| 13 Mar 2024 | 8.84 | 8.86 | 8.83 | 8.84 | 8.84 | 2,197 |
| 12 Mar 2024 | 8.83 | 8.84 | 8.81 | 8.82 | 8.82 | 63,304 |
| 11 Mar 2024 | 8.74 | 8.76 | 8.72 | 8.75 | 8.75 | 4,348 |
| 08 Mar 2024 | 8.78 | 8.80 | 8.76 | 8.78 | 8.78 | 4,987 |
| 07 Mar 2024 | 8.72 | 8.77 | 8.72 | 8.77 | 8.77 | 2,369 |
| 06 Mar 2024 | 8.68 | 8.75 | 8.67 | 8.75 | 8.75 | 6,052 |
| 05 Mar 2024 | 8.74 | 8.74 | 8.68 | 8.69 | 8.69 | 134,500 |
| 04 Mar 2024 | 8.73 | 8.75 | 8.72 | 8.73 | 8.73 | 36,341 |
| 01 Mar 2024 | 8.70 | 8.72 | 8.68 | 8.70 | 8.70 | 5,245 |
| 29 Feb 2024 | 8.67 | 8.69 | 8.65 | 8.68 | 8.68 | 7,346 |
| 28 Feb 2024 | 8.67 | 8.69 | 8.65 | 8.68 | 8.68 | 8,207 |
| 27 Feb 2024 | 8.68 | 8.69 | 8.64 | 8.65 | 8.65 | 7,983 |
| 26 Feb 2024 | 8.70 | 8.73 | 8.69 | 8.69 | 8.69 | 6,909 |
| 23 Feb 2024 | 8.68 | 8.72 | 8.66 | 8.72 | 8.72 | 3,868 |
| 22 Feb 2024 | 8.59 | 8.64 | 8.59 | 8.64 | 8.64 | 7,039 |
| 21 Feb 2024 | 8.56 | 8.56 | 8.51 | 8.52 | 8.52 | 514 |
| 20 Feb 2024 | 8.53 | 8.55 | 8.53 | 8.55 | 8.55 | 17,518 |
| 19 Feb 2024 | 8.56 | 8.57 | 8.56 | 8.56 | 8.56 | 474 |
| 16 Feb 2024 | 8.59 | 8.61 | 8.56 | 8.59 | 8.59 | 6,790 |
| 15 Feb 2024 | 8.56 | 8.58 | 8.55 | 8.57 | 8.57 | 1,222 |
| 14 Feb 2024 | 8.48 | 8.52 | 8.48 | 8.51 | 8.51 | 8,299 |
| 13 Feb 2024 | 8.57 | 8.57 | 8.46 | 8.48 | 8.48 | 7,965 |
| 12 Feb 2024 | 8.57 | 8.59 | 8.56 | 8.59 | 8.59 | 62 |
| 09 Feb 2024 | 8.56 | 8.57 | 8.55 | 8.55 | 8.55 | 487 |
| 08 Feb 2024 | 8.55 | 8.56 | 8.53 | 8.54 | 8.54 | 5,503 |
| 07 Feb 2024 | 8.52 | 8.56 | 8.51 | 8.55 | 8.55 | 3,361 |
| 06 Feb 2024 | 8.53 | 8.54 | 8.51 | 8.51 | 8.51 | 1,794 |
| 05 Feb 2024 | 8.53 | 8.54 | 8.50 | 8.51 | 8.51 | 4,095 |
| 02 Feb 2024 | 8.55 | 8.56 | 8.49 | 8.54 | 8.54 | 5,124 |
| 01 Feb 2024 | 8.47 | 8.47 | 8.40 | 8.47 | 8.47 | 35,172 |
| 31 Jan 2024 | 8.54 | 8.54 | 8.50 | 8.50 | 8.50 | 4,218 |
| 30 Jan 2024 | 8.49 | 8.51 | 8.49 | 8.51 | 8.51 | 2,494 |
| 29 Jan 2024 | 8.46 | 8.47 | 8.46 | 8.46 | 8.46 | 39 |
| 26 Jan 2024 | 8.45 | 8.48 | 8.45 | 8.48 | 8.48 | 9,980 |
| 25 Jan 2024 | 8.42 | 8.46 | 8.41 | 8.44 | 8.44 | 2,015 |
| 24 Jan 2024 | 8.48 | 8.48 | 8.46 | 8.46 | 8.46 | 10,710 |
| 23 Jan 2024 | 8.42 | 8.44 | 8.41 | 8.43 | 8.43 | 3,321 |
| 22 Jan 2024 | 8.42 | 8.44 | 8.42 | 8.43 | 8.43 | 8,585 |
| 19 Jan 2024 | 8.32 | 8.37 | 8.31 | 8.36 | 8.36 | 2,653 |
| 18 Jan 2024 | 8.28 | 8.30 | 8.26 | 8.28 | 8.28 | 974 |
| 17 Jan 2024 | 8.29 | 8.30 | 8.28 | 8.30 | 8.30 | 533 |
| 16 Jan 2024 | 8.30 | 8.34 | 8.30 | 8.34 | 8.34 | 27,421 |
| 15 Jan 2024 | 8.34 | 8.34 | 8.33 | 8.33 | 8.33 | 3,556 |
| 12 Jan 2024 | 8.28 | 8.35 | 8.28 | 8.33 | 8.33 | 574 |
| 11 Jan 2024 | 8.33 | 8.33 | 8.25 | 8.25 | 8.25 | 46,013 |
| 10 Jan 2024 | 8.29 | 8.31 | 8.28 | 8.28 | 8.28 | 4,047 |
| 09 Jan 2024 | 8.28 | 8.28 | 8.27 | 8.28 | 8.28 | 1,237 |
| 08 Jan 2024 | 8.20 | 8.23 | 8.19 | 8.23 | 8.23 | 11,080 |
| 05 Jan 2024 | 8.19 | 8.22 | 8.17 | 8.21 | 8.21 | 3,389 |
| 04 Jan 2024 | 8.22 | 8.25 | 8.22 | 8.25 | 8.25 | 1,668 |
| 03 Jan 2024 | 8.25 | 8.25 | 8.22 | 8.22 | 8.22 | 660 |
| 02 Jan 2024 | 8.24 | 8.24 | 8.17 | 8.23 | 8.23 | 51,170 |
| 29 Dec 2023 | 8.23 | 8.23 | 8.22 | 8.22 | 8.22 | 532 |
| 28 Dec 2023 | 8.22 | 8.22 | 8.20 | 8.22 | 8.22 | 957 |
| 27 Dec 2023 | 8.14 | 8.19 | 8.14 | 8.19 | 8.19 | 1,936 |
| 22 Dec 2023 | 8.15 | 8.18 | 8.13 | 8.18 | 8.18 | 2,575 |
| 21 Dec 2023 | 8.11 | 8.12 | 8.10 | 8.11 | 8.11 | 2,601 |
| 20 Dec 2023 | 8.20 | 8.21 | 8.16 | 8.17 | 8.17 | 2,716 |
| 19 Dec 2023 | 8.17 | 8.19 | 8.16 | 8.19 | 8.19 | 7,085 |
| 18 Dec 2023 | 8.14 | 8.17 | 8.14 | 8.17 | 8.17 | 2,678 |
| 15 Dec 2023 | 8.18 | 8.18 | 8.11 | 8.13 | 8.13 | 2,081 |
| 14 Dec 2023 | 8.26 | 8.26 | 8.18 | 8.18 | 8.18 | 641 |
| 13 Dec 2023 | 8.14 | 8.15 | 8.12 | 8.15 | 8.15 | 817 |
| 12 Dec 2023 | 8.10 | 8.10 | 8.07 | 8.10 | 8.10 | 7,852 |
| 11 Dec 2023 | 8.04 | 8.09 | 8.03 | 8.08 | 8.08 | 839 |
| 08 Dec 2023 | 8.04 | 8.04 | 8.02 | 8.02 | 8.02 | 313 |
| 07 Dec 2023 | 8.02 | 8.04 | 8.01 | 8.04 | 8.04 | 4,197 |
| 06 Dec 2023 | 8.04 | 8.04 | 8.04 | 8.04 | 8.04 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.