iShares Edge MSCI World Minimum Volatility UCITS ETF USD (Dist) (UEEH.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
At close: 03:11PM CEST
Time Period:
Apr 24, 2023 - Apr 24, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 23, 2024 | 5.2240 | 5.2350 | 5.2020 | 5.2040 | 5.2040 | - |
| Apr 22, 2024 | 5.2000 | 5.2250 | 5.1970 | 5.2250 | 5.2250 | - |
| Apr 19, 2024 | 5.1560 | 5.1700 | 5.1260 | 5.1400 | 5.1400 | - |
| Apr 18, 2024 | 5.1450 | 5.1530 | 5.0980 | 5.0980 | 5.0980 | - |
| Apr 17, 2024 | 5.1560 | 5.1990 | 5.1250 | 5.1360 | 5.1360 | - |
| Apr 16, 2024 | 5.1980 | 5.2010 | 5.1700 | 5.1810 | 5.1810 | - |
| Apr 15, 2024 | 5.2100 | 5.2500 | 5.1670 | 5.1670 | 5.1670 | - |
| Apr 12, 2024 | 5.2400 | 5.2610 | 5.1840 | 5.1840 | 5.1840 | - |
| Apr 11, 2024 | 5.2180 | 5.2400 | 5.2060 | 5.2260 | 5.2260 | - |
| Apr 10, 2024 | 5.2420 | 5.2430 | 5.2030 | 5.2120 | 5.2120 | - |
| Apr 09, 2024 | 5.2320 | 5.2340 | 5.1910 | 5.1930 | 5.1930 | - |
| Apr 08, 2024 | 5.2390 | 5.2390 | 5.2040 | 5.2060 | 5.2060 | - |
| Apr 05, 2024 | 5.1770 | 5.2430 | 5.1770 | 5.2240 | 5.2240 | - |
| Apr 04, 2024 | 5.2440 | 5.2710 | 5.1970 | 5.1970 | 5.1970 | - |
| Apr 03, 2024 | 5.2820 | 5.3070 | 5.2480 | 5.2520 | 5.2520 | - |
| Apr 02, 2024 | 5.3410 | 5.3410 | 5.2750 | 5.2820 | 5.2820 | - |
| Mar 28, 2024 | 5.3080 | 5.3510 | 5.3080 | 5.3280 | 5.3280 | - |
| Mar 27, 2024 | 5.2950 | 5.3240 | 5.2880 | 5.2930 | 5.2930 | - |
| Mar 26, 2024 | 5.2540 | 5.2930 | 5.2540 | 5.2600 | 5.2600 | - |
| Mar 25, 2024 | 5.2670 | 5.2980 | 5.2490 | 5.2540 | 5.2540 | - |
| Mar 22, 2024 | 5.3150 | 5.3160 | 5.2860 | 5.2900 | 5.2900 | - |
| Mar 21, 2024 | 5.2780 | 5.2970 | 5.2550 | 5.2550 | 5.2550 | - |
| Mar 20, 2024 | 5.2780 | 5.2900 | 5.2440 | 5.2570 | 5.2570 | - |
| Mar 19, 2024 | 5.2590 | 5.2660 | 5.2520 | 5.2660 | 5.2660 | - |
| Mar 18, 2024 | 5.2150 | 5.2380 | 5.2150 | 5.2290 | 5.2290 | - |
| Mar 15, 2024 | 5.2050 | 5.2500 | 5.2050 | 5.2380 | 5.2380 | - |
| Mar 14, 2024 | 5.2460 | 5.2510 | 5.2260 | 5.2260 | 5.2260 | - |
| Mar 13, 2024 | 5.2400 | 5.2440 | 5.2400 | 5.2400 | 5.2400 | - |
| Mar 12, 2024 | 5.2300 | 5.2360 | 5.2300 | 5.2360 | 5.2360 | - |
| Mar 11, 2024 | 5.1530 | 5.2070 | 5.1530 | 5.1980 | 5.1980 | - |
| Mar 08, 2024 | 5.1930 | 5.2140 | 5.1930 | 5.2040 | 5.2040 | - |
| Mar 07, 2024 | 5.1570 | 5.2390 | 5.1570 | 5.2390 | 5.2390 | - |
| Mar 06, 2024 | 5.1940 | 5.2000 | 5.1940 | 5.2000 | 5.2000 | - |
| Mar 05, 2024 | 5.2080 | 5.2080 | 5.1980 | 5.1980 | 5.1980 | - |
| Mar 04, 2024 | 5.1800 | 5.1970 | 5.1800 | 5.1970 | 5.1970 | - |
| Mar 01, 2024 | 5.2160 | 5.2160 | 5.2100 | 5.2100 | 5.2100 | - |
| Feb 29, 2024 | 5.1890 | 5.2090 | 5.1890 | 5.2090 | 5.2090 | - |
| Feb 28, 2024 | 5.1920 | 5.2210 | 5.1920 | 5.2000 | 5.2000 | - |
| Feb 27, 2024 | 5.1780 | 5.2090 | 5.1780 | 5.2080 | 5.2080 | - |
| Feb 26, 2024 | 5.2070 | 5.2320 | 5.2070 | 5.2310 | 5.2310 | - |
| Feb 23, 2024 | 5.1920 | 5.2170 | 5.1920 | 5.2170 | 5.2170 | - |
| Feb 22, 2024 | 5.1880 | 5.1890 | 5.1880 | 5.1890 | 5.1890 | - |
| Feb 21, 2024 | 5.1560 | 5.1800 | 5.1560 | 5.1800 | 5.1800 | - |
| Feb 20, 2024 | 5.1370 | 5.1830 | 5.1370 | 5.1820 | 5.1820 | - |
| Feb 19, 2024 | 5.1320 | 5.1880 | 5.1320 | 5.1880 | 5.1880 | - |
| Feb 16, 2024 | 5.1720 | 5.1810 | 5.1720 | 5.1810 | 5.1810 | - |
| Feb 15, 2024 | 5.1550 | 5.1730 | 5.1550 | 5.1730 | 5.1730 | - |
| Feb 14, 2024 | 5.1110 | 5.1620 | 5.1110 | 5.1530 | 5.1530 | - |
| Feb 13, 2024 | 5.1070 | 5.1560 | 5.1070 | 5.1400 | 5.1400 | - |
| Feb 12, 2024 | 5.1170 | 5.1510 | 5.1170 | 5.1510 | 5.1510 | - |
| Feb 09, 2024 | 5.1180 | 5.1350 | 5.1180 | 5.1350 | 5.1350 | - |
| Feb 08, 2024 | 5.1620 | 5.1620 | 5.1610 | 5.1610 | 5.1610 | - |
| Feb 07, 2024 | 5.1600 | 5.1780 | 5.1600 | 5.1620 | 5.1620 | - |
| Feb 06, 2024 | 5.1610 | 5.1790 | 5.1580 | 5.1790 | 5.1790 | - |
| Feb 05, 2024 | 5.1700 | 5.1770 | 5.1700 | 5.1770 | 5.1770 | - |
| Feb 02, 2024 | 5.1780 | 5.1780 | 5.1670 | 5.1760 | 5.1760 | - |
| Feb 01, 2024 | 5.1310 | 5.1560 | 5.1310 | 5.1560 | 5.1560 | - |
| Jan 31, 2024 | 5.1270 | 5.1860 | 5.1270 | 5.1780 | 5.1780 | - |
| Jan 30, 2024 | 5.1540 | 5.1540 | 5.1490 | 5.1490 | 5.1490 | - |
| Jan 29, 2024 | 5.1090 | 5.1540 | 5.1090 | 5.1540 | 5.1540 | - |
| Jan 26, 2024 | 5.0860 | 5.1400 | 5.0860 | 5.1000 | 5.1000 | - |
| Jan 25, 2024 | 5.0700 | 5.1190 | 5.0700 | 5.0860 | 5.0860 | - |
| Jan 24, 2024 | 5.1140 | 5.1220 | 5.1140 | 5.1220 | 5.1220 | - |
| Jan 23, 2024 | 5.0610 | 5.0990 | 5.0610 | 5.0990 | 5.0990 | - |
| Jan 22, 2024 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | - |
| Jan 19, 2024 | 5.0550 | 5.0840 | 5.0550 | 5.0840 | 5.0840 | - |
| Jan 18, 2024 | 5.0410 | 5.0620 | 5.0410 | 5.0590 | 5.0590 | - |
| Jan 17, 2024 | 5.0270 | 5.0680 | 5.0270 | 5.0670 | 5.0670 | - |
| Jan 16, 2024 | 5.0330 | 5.0830 | 5.0330 | 5.0830 | 5.0830 | - |
| Jan 15, 2024 | 5.0370 | 5.0750 | 5.0370 | 5.0440 | 5.0440 | - |
| Jan 12, 2024 | 5.0090 | 5.0630 | 5.0090 | 5.0630 | 5.0630 | - |
| Jan 11, 2024 | 5.0270 | 5.0520 | 5.0270 | 5.0520 | 5.0520 | - |
| Jan 10, 2024 | 5.0040 | 5.0300 | 5.0040 | 5.0280 | 5.0280 | - |
| Jan 09, 2024 | 5.0110 | 5.0330 | 5.0070 | 5.0090 | 5.0090 | - |
| Jan 08, 2024 | 4.9705 | 4.9945 | 4.9705 | 4.9945 | 4.9945 | - |
| Jan 05, 2024 | 5.0160 | 5.0160 | 5.0050 | 5.0050 | 5.0050 | - |
| Jan 04, 2024 | 5.0010 | 5.0200 | 4.9740 | 4.9740 | 4.9740 | - |
| Jan 03, 2024 | 4.9710 | 5.0280 | 4.9710 | 5.0280 | 5.0280 | - |
| Jan 02, 2024 | 4.9060 | 5.0010 | 4.9060 | 5.0010 | 5.0010 | - |
| Dec 29, 2023 | 4.9020 | 4.9020 | 4.9020 | 4.9020 | 4.9020 | - |
| Dec 28, 2023 | 4.8820 | 4.9210 | 4.8820 | 4.9060 | 4.9060 | - |
| Dec 27, 2023 | 4.9020 | 4.9090 | 4.9020 | 4.9090 | 4.9090 | - |
| Dec 22, 2023 | 4.8695 | 4.9230 | 4.8695 | 4.9015 | 4.9015 | - |
| Dec 21, 2023 | 4.8470 | 4.9025 | 4.8470 | 4.8595 | 4.8595 | - |
| Dec 20, 2023 | 4.9120 | 4.9340 | 4.8920 | 4.8940 | 4.8940 | - |
| Dec 19, 2023 | 4.9140 | 4.9165 | 4.9140 | 4.9165 | 4.9165 | - |
| Dec 18, 2023 | 4.9035 | 4.9335 | 4.9035 | 4.9255 | 4.9255 | - |
| Dec 15, 2023 | 4.9295 | 4.9500 | 4.9055 | 4.9055 | 4.9055 | - |
| Dec 14, 2023 | 5.0310 | 5.0310 | 4.9480 | 4.9480 | 4.9480 | - |
| Dec 13, 2023 | 4.9930 | 5.0150 | 4.9930 | 4.9965 | 4.9965 | - |
| Dec 12, 2023 | 5.0010 | 5.0030 | 4.9995 | 5.0030 | 5.0030 | - |
| Dec 11, 2023 | 4.9540 | 4.9895 | 4.9540 | 4.9895 | 4.9895 | - |
| Dec 08, 2023 | 4.9520 | 4.9520 | 4.9520 | 4.9520 | 4.9520 | - |
| Dec 07, 2023 | 4.9700 | 4.9700 | 4.9700 | 4.9700 | 4.9700 | - |
| Dec 06, 2023 | 4.9440 | 4.9440 | 4.9440 | 4.9440 | 4.9440 | - |
| Dec 05, 2023 | 4.9140 | 4.9520 | 4.9140 | 4.9205 | 4.9205 | - |
| Dec 04, 2023 | 4.9235 | 4.9480 | 4.9225 | 4.9480 | 4.9480 | 1,000 |
| Dec 01, 2023 | 4.8945 | 4.8945 | 4.8900 | 4.8900 | 4.8900 | - |
| Nov 30, 2023 | 4.8010 | 4.8630 | 4.8010 | 4.8630 | 4.8630 | - |
| Nov 29, 2023 | 4.8275 | 4.8395 | 4.8265 | 4.8300 | 4.8300 | - |
| *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.