iShares Edge MSCI World Minimum Volatility UCITS ETF USD (Dist) (UEEH.DE)
XETRA - XETRA Delayed Price. Currency in EUR
Add to watchlist
At close: 05:36PM CEST
Time Period:
May 03, 2023 - May 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 02, 2024 | 5.18 | 5.19 | 5.17 | 5.18 | 5.18 | 7,208 |
| Apr 30, 2024 | 5.20 | 5.21 | 5.18 | 5.18 | 5.18 | 8,066 |
| Apr 29, 2024 | 5.19 | 5.21 | 5.19 | 5.20 | 5.20 | 8,512 |
| Apr 26, 2024 | 5.19 | 5.20 | 5.18 | 5.20 | 5.20 | 17,880 |
| Apr 25, 2024 | 5.22 | 5.22 | 5.17 | 5.18 | 5.18 | 26,235 |
| Apr 24, 2024 | 5.22 | 5.22 | 5.21 | 5.22 | 5.22 | 3,795 |
| Apr 23, 2024 | 5.24 | 5.24 | 5.23 | 5.23 | 5.23 | 6,496 |
| Apr 22, 2024 | 5.20 | 5.23 | 5.20 | 5.22 | 5.22 | 16,631 |
| Apr 19, 2024 | 5.14 | 5.18 | 5.14 | 5.18 | 5.18 | 171 |
| Apr 18, 2024 | 5.14 | 5.16 | 5.14 | 5.16 | 5.16 | 9,292 |
| Apr 17, 2024 | 5.19 | 5.20 | 5.18 | 5.18 | 5.18 | 4,259 |
| Apr 16, 2024 | 5.20 | 5.20 | 5.19 | 5.20 | 5.20 | 3,141 |
| Apr 15, 2024 | 5.24 | 5.27 | 5.24 | 5.24 | 5.24 | 10,441 |
| Apr 12, 2024 | 5.26 | 5.27 | 5.25 | 5.25 | 5.25 | 348 |
| Apr 11, 2024 | 5.25 | 5.25 | 5.23 | 5.23 | 5.23 | 1,668 |
| Apr 10, 2024 | 5.25 | 5.25 | 5.23 | 5.24 | 5.24 | 9,285 |
| Apr 09, 2024 | 5.24 | 5.24 | 5.21 | 5.22 | 5.22 | 2,723 |
| Apr 08, 2024 | 5.25 | 5.26 | 5.24 | 5.24 | 5.24 | 12,016 |
| Apr 05, 2024 | 5.24 | 5.25 | 5.23 | 5.25 | 5.25 | 25,156 |
| Apr 04, 2024 | 5.28 | 5.29 | 5.27 | 5.28 | 5.28 | 4,006 |
| Apr 03, 2024 | 5.31 | 5.31 | 5.29 | 5.29 | 5.29 | 2,951 |
| Apr 02, 2024 | 5.37 | 5.37 | 5.31 | 5.32 | 5.32 | 21,453 |
| Mar 28, 2024 | 5.34 | 5.36 | 5.34 | 5.36 | 5.36 | 5,572 |
| Mar 27, 2024 | 5.30 | 5.32 | 5.30 | 5.32 | 5.32 | - |
| Mar 26, 2024 | 5.28 | 5.30 | 5.28 | 5.30 | 5.30 | 971 |
| Mar 25, 2024 | 5.30 | 5.30 | 5.29 | 5.29 | 5.29 | 538 |
| Mar 22, 2024 | 5.31 | 5.32 | 5.31 | 5.32 | 5.32 | 333 |
| Mar 21, 2024 | 5.29 | 5.31 | 5.28 | 5.30 | 5.30 | 2,283 |
| Mar 20, 2024 | 5.28 | 5.29 | 5.28 | 5.29 | 5.29 | 4,608 |
| Mar 19, 2024 | 5.27 | 5.28 | 5.26 | 5.28 | 5.28 | 486 |
| Mar 18, 2024 | 5.24 | 5.28 | 5.24 | 5.27 | 5.27 | 14,156 |
| Mar 15, 2024 | 5.26 | 5.26 | 5.24 | 5.24 | 5.24 | 3,986 |
| Mar 14, 2024 | 5.25 | 5.26 | 5.23 | 5.24 | 5.24 | 74,047 |
| Mar 13, 2024 | 5.24 | 5.26 | 5.24 | 5.24 | 5.24 | 29,053 |
| Mar 12, 2024 | 5.24 | 5.25 | 5.24 | 5.25 | 5.25 | - |
| Mar 11, 2024 | 5.21 | 5.22 | 5.20 | 5.22 | 5.22 | 13,448 |
| Mar 08, 2024 | 5.22 | 5.23 | 5.21 | 5.23 | 5.23 | 1,584 |
| Mar 07, 2024 | 5.22 | 5.24 | 5.22 | 5.22 | 5.22 | 8,702 |
| Mar 06, 2024 | 5.20 | 5.22 | 5.20 | 5.22 | 5.22 | 7,159 |
| Mar 05, 2024 | 5.21 | 5.22 | 5.20 | 5.20 | 5.20 | 1,315 |
| Mar 04, 2024 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | 3,846 |
| Mar 01, 2024 | 5.22 | 5.22 | 5.21 | 5.21 | 5.21 | 6,211 |
| Feb 29, 2024 | 5.22 | 5.22 | 5.20 | 5.22 | 5.22 | 21,353 |
| Feb 28, 2024 | 5.23 | 5.27 | 5.21 | 5.21 | 5.21 | 17,607 |
| Feb 27, 2024 | 5.22 | 5.23 | 5.21 | 5.21 | 5.21 | 14,012 |
| Feb 26, 2024 | 5.24 | 5.24 | 5.22 | 5.22 | 5.22 | 11,082 |
| Feb 23, 2024 | 5.22 | 5.25 | 5.22 | 5.25 | 5.25 | 3,689 |
| Feb 22, 2024 | 5.18 | 5.21 | 5.18 | 5.21 | 5.21 | 2,919 |
| Feb 21, 2024 | 5.18 | 5.19 | 5.18 | 5.18 | 5.18 | 6,790 |
| Feb 20, 2024 | 5.18 | 5.20 | 5.18 | 5.19 | 5.19 | 1,768 |
| Feb 19, 2024 | 5.18 | 5.19 | 5.18 | 5.19 | 5.19 | 5,384 |
| Feb 16, 2024 | 5.19 | 5.19 | 5.18 | 5.19 | 5.19 | 1,151 |
| Feb 15, 2024 | 5.17 | 5.19 | 5.16 | 5.18 | 5.18 | 2,153 |
| Feb 14, 2024 | 5.16 | 5.17 | 5.16 | 5.16 | 5.16 | 466 |
| Feb 13, 2024 | 5.16 | 5.16 | 5.15 | 5.15 | 5.15 | 1,466 |
| Feb 12, 2024 | 5.15 | 5.16 | 5.15 | 5.16 | 5.16 | 2,001 |
| Feb 09, 2024 | 5.15 | 5.16 | 5.14 | 5.14 | 5.14 | 10,929 |
| Feb 08, 2024 | 5.16 | 5.18 | 5.15 | 5.15 | 5.15 | 34,010 |
| Feb 07, 2024 | 5.18 | 5.19 | 5.17 | 5.19 | 5.19 | 2,812 |
| Feb 06, 2024 | 5.17 | 5.19 | 5.17 | 5.19 | 5.19 | 6,061 |
| Feb 05, 2024 | 5.18 | 5.20 | 5.18 | 5.18 | 5.18 | 15,617 |
| Feb 02, 2024 | 5.18 | 5.19 | 5.18 | 5.19 | 5.19 | 22,620 |
| Feb 01, 2024 | 5.18 | 5.18 | 5.16 | 5.16 | 5.16 | 1,674 |
| Jan 31, 2024 | 5.20 | 5.20 | 5.18 | 5.18 | 5.18 | 25,497 |
| Jan 30, 2024 | 5.16 | 5.18 | 5.16 | 5.16 | 5.16 | 8,313 |
| Jan 29, 2024 | 5.15 | 5.17 | 5.15 | 5.16 | 5.16 | 7,432 |
| Jan 26, 2024 | 5.15 | 5.16 | 5.13 | 5.14 | 5.14 | 2,319 |
| Jan 25, 2024 | 5.11 | 5.14 | 5.09 | 5.13 | 5.13 | 9,901 |
| Jan 24, 2024 | 5.13 | 5.14 | 5.11 | 5.12 | 5.12 | 19,705 |
| Jan 23, 2024 | 5.10 | 5.13 | 5.10 | 5.13 | 5.13 | 2,268 |
| Jan 22, 2024 | 5.10 | 5.11 | 5.10 | 5.11 | 5.11 | 1,200 |
| Jan 19, 2024 | 5.08 | 5.09 | 5.08 | 5.09 | 5.09 | 5,051 |
| Jan 18, 2024 | 5.07 | 5.07 | 5.07 | 5.07 | 5.07 | 799 |
| Jan 17, 2024 | 5.07 | 5.09 | 5.07 | 5.09 | 5.09 | 3,706 |
| Jan 16, 2024 | 5.07 | 5.10 | 5.07 | 5.09 | 5.09 | 3,036 |
| Jan 15, 2024 | 5.07 | 5.08 | 5.07 | 5.07 | 5.07 | 268,924 |
| Jan 12, 2024 | 5.04 | 5.06 | 5.04 | 5.06 | 5.06 | - |
| Jan 11, 2024 | 5.05 | 5.05 | 5.01 | 5.02 | 5.02 | 2,927 |
| Jan 10, 2024 | 5.04 | 5.04 | 5.03 | 5.03 | 5.03 | 179 |
| Jan 09, 2024 | 5.04 | 5.04 | 5.03 | 5.04 | 5.04 | 2,300 |
| Jan 08, 2024 | 5.02 | 5.02 | 5.00 | 5.00 | 5.00 | 10 |
| Jan 05, 2024 | 5.03 | 5.03 | 5.01 | 5.01 | 5.01 | 2,967 |
| Jan 04, 2024 | 5.03 | 5.03 | 5.02 | 5.03 | 5.03 | 2,520 |
| Jan 03, 2024 | 5.02 | 5.04 | 5.02 | 5.04 | 5.04 | 1,808 |
| Jan 02, 2024 | 4.98 | 5.01 | 4.97 | 5.01 | 5.01 | 1,036 |
| Dec 29, 2023 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | 219 |
| Dec 28, 2023 | 4.92 | 4.93 | 4.91 | 4.93 | 4.93 | 10,756 |
| Dec 27, 2023 | 4.92 | 4.94 | 4.90 | 4.90 | 4.90 | 14,335 |
| Dec 22, 2023 | 4.91 | 4.93 | 4.90 | 4.93 | 4.93 | 5,658 |
| Dec 21, 2023 | 4.91 | 4.91 | 4.89 | 4.90 | 4.90 | 31 |
| Dec 20, 2023 | 4.94 | 4.94 | 4.92 | 4.92 | 4.92 | 4,671 |
| Dec 19, 2023 | 4.95 | 4.96 | 4.92 | 4.93 | 4.93 | 7,931 |
| Dec 18, 2023 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | 10,423 |
| Dec 15, 2023 | 4.94 | 4.98 | 4.93 | 4.94 | 4.94 | 151,878 |
| Dec 14, 2023 | 5.04 | 5.04 | 4.94 | 4.94 | 4.94 | 27,692 |
| Dec 13, 2023 | 5.02 | 5.03 | 5.02 | 5.03 | 5.03 | 2,292 |
| Dec 12, 2023 | 5.01 | 5.01 | 5.00 | 5.01 | 5.01 | 4,216 |
| Dec 11, 2023 | 4.99 | 5.01 | 4.98 | 5.01 | 5.01 | 1,475 |
| Dec 08, 2023 | 4.98 | 4.99 | 4.97 | 4.98 | 4.98 | 4,041 |
| Dec 07, 2023 | 4.98 | 4.98 | 4.97 | 4.97 | 4.97 | 21,810 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.