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

02 Apr 2026

LAST: 8.300	CHANGE: 0.03	OPEN: 8.182	HIGH: 8.300	ASK: 0.000	VOLUME: 104
LAST: 8.300	CHG(%): 0.36	PREV: 8.270	LOW: 8.182	BID: 0.000

Period:

Date	Open	High	Low	Close	Volume
02 Apr 26	8.182	8.300	8.182	8.300	104
01 Apr 26	8.284	8.284	8.267	8.270	526
31 Mar 26	8.196	8.210	8.179	8.179	1.2K
30 Mar 26	8.122	8.181	8.122	8.181	283
27 Mar 26	8.221	8.221	8.162	8.162	643
26 Mar 26	8.236	8.294	8.207	8.238	2.0K
25 Mar 26	8.298	8.298	8.264	8.264	570
24 Mar 26	8.286	8.286	8.234	8.270	570
23 Mar 26	8.185	8.374	8.185	8.260	10.5K
20 Mar 26	8.327	8.330	8.275	8.275	90

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:

8.300