Australia markets closed

iShares Edge S&P 500 Minimum Volatility UCITS ETF EUR Hedged (Acc) (IS31.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
7.97+0.11 (+1.33%)
At close: 03:11PM CEST
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 20248.688.738.688.698.69-
02 May 20248.648.678.628.648.64-
30 Apr 20248.658.688.598.598.59-
29 Apr 20248.618.678.618.648.64-
26 Apr 20248.648.648.608.608.60-
25 Apr 20248.638.648.548.588.58-
24 Apr 20248.668.668.578.608.60-
23 Apr 20248.578.658.578.638.63-
22 Apr 20248.558.578.528.578.57-
19 Apr 20248.528.538.468.488.48-
18 Apr 20248.538.548.468.468.46-
17 Apr 20248.478.558.448.468.46-
16 Apr 20248.538.558.488.518.51-
15 Apr 20248.628.688.518.518.51-
12 Apr 20248.728.738.568.568.56-
11 Apr 20248.708.738.678.728.72-
10 Apr 20248.838.848.678.678.67-
09 Apr 20248.838.858.778.778.77-
08 Apr 20248.828.848.798.798.79-
05 Apr 20248.708.838.708.828.82-
04 Apr 20248.838.908.778.778.77-
03 Apr 20248.838.878.828.838.83-
02 Apr 20248.888.888.818.828.82-
28 Mar 20248.908.958.908.918.91-
27 Mar 20248.868.898.868.868.86-
26 Mar 20248.838.878.838.838.83-
25 Mar 20248.818.858.818.828.82-
22 Mar 20248.878.888.848.848.84-
21 Mar 20248.888.908.858.858.85-
20 Mar 20248.818.828.778.798.79-
19 Mar 20248.758.768.738.768.76-
18 Mar 20248.718.748.718.748.74-
15 Mar 20248.748.788.728.728.72-
14 Mar 20248.858.858.778.778.77-
13 Mar 20248.848.848.848.848.84-
12 Mar 20248.808.828.808.828.82-
11 Mar 20248.678.748.678.748.74-
08 Mar 20248.768.788.768.788.78-
07 Mar 20248.668.758.668.758.75-
06 Mar 20248.678.718.678.718.71-
05 Mar 20248.738.738.708.708.70-
04 Mar 20248.708.708.708.708.70-
01 Mar 20248.688.688.688.688.68-
29 Feb 20248.648.658.648.658.65-
28 Feb 20248.638.668.638.658.65-
27 Feb 20248.648.658.648.658.65-
26 Feb 20248.668.708.668.708.70-
23 Feb 20248.638.678.638.678.67-
22 Feb 20248.578.618.578.618.61-
21 Feb 20248.518.538.518.538.53-
20 Feb 20248.498.548.498.548.54-
19 Feb 20248.518.568.518.568.56-
16 Feb 20248.588.608.588.608.60-
15 Feb 20248.538.568.538.568.56-
14 Feb 20248.438.528.438.528.52-
13 Feb 20248.518.518.468.468.46-
12 Feb 20248.548.558.548.558.55-
09 Feb 20248.518.558.518.558.55-
08 Feb 20248.538.538.538.538.53-
07 Feb 20248.498.528.498.518.51-
06 Feb 20248.508.538.508.538.53-
05 Feb 20248.518.518.508.508.50-
02 Feb 20248.538.558.538.558.55-
01 Feb 20248.408.468.408.468.46-
31 Jan 20248.448.518.448.508.50-
30 Jan 20248.488.498.488.498.49-
29 Jan 20248.428.458.428.458.45-
26 Jan 20248.378.478.378.428.42-
25 Jan 20248.398.448.388.388.38-
24 Jan 20248.458.488.458.488.48-
23 Jan 20248.388.418.388.418.41-
22 Jan 20248.418.418.418.418.41-
19 Jan 20248.298.348.298.348.34-
18 Jan 20248.268.278.268.278.27-
17 Jan 20248.248.288.248.288.28-
16 Jan 20248.278.318.278.318.31-
15 Jan 20248.308.338.308.308.30-
12 Jan 20248.268.358.268.358.35-
11 Jan 20248.318.338.318.328.32-
10 Jan 20248.248.298.248.298.29-
09 Jan 20248.268.278.258.258.25-
08 Jan 20248.158.208.158.208.20-
05 Jan 20248.188.228.188.228.22-
04 Jan 20248.188.218.158.158.15-
03 Jan 20248.208.238.208.238.23-
02 Jan 20248.178.238.178.238.23-
29 Dec 20238.198.198.198.198.19-
28 Dec 20238.188.228.188.198.19-
27 Dec 20238.178.178.178.178.17-
22 Dec 20238.098.178.098.158.15-
21 Dec 20238.058.128.058.058.05-
20 Dec 20238.178.198.148.158.15-
19 Dec 20238.148.188.148.188.18-
18 Dec 20238.108.168.108.168.16-
15 Dec 20238.178.178.098.098.09-
14 Dec 20238.248.248.208.208.20-
13 Dec 20238.108.148.108.118.1113
12 Dec 20238.098.098.098.098.09-
11 Dec 20238.018.068.018.068.06-
08 Dec 20238.028.028.028.028.02-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...