AMS, MVEA End of Day and Historical Stock Data [iShares Edge MSCI USA Minimum Volatility ESG UCITS ETF USD (Acc)]

30 Jan 2026

LAST: 8.463	CHANGE: 0.01	OPEN: 8.437	HIGH: 8.478	ASK: 0.000	VOLUME: 10.1K
LAST: 8.463	CHG(%): 0.17	PREV: 8.477	LOW: 8.430	BID: 0.000

Period:

Date	Open	High	Low	Close	Volume
30 Jan 26	8.437	8.478	8.430	8.463	10.1K
29 Jan 26	8.550	8.551	8.477	8.477	559
28 Jan 26	8.555	8.555	8.523	8.536	68.2K
27 Jan 26	8.572	8.572	8.535	8.535	1.5K
26 Jan 26	8.513	8.562	8.507	8.562	15
23 Jan 26	8.504	8.504	8.497	8.497	221
22 Jan 26	8.477	8.498	8.472	8.498	221
21 Jan 26	8.420	8.440	8.420	8.440	654
20 Jan 26	8.438	8.446	8.429	8.446	654
19 Jan 26	8.461	8.461	8.451	8.451	500

Have you tried our new API Service yet?

For more information, visit our API page.

You can get your ApiKey over HERE.

If you're ready to get going, then jump over to:
https://api.eoddata.com

Add to Watchlist

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

8.463