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

01 Apr 2026

LAST: 8.270	CHANGE: 0.09	OPEN: 8.284	HIGH: 8.284	ASK: 0.000	VOLUME: 526
LAST: 8.270	CHG(%): 1.11	PREV: 8.179	LOW: 8.267	BID: 0.000

Period:

Date	Open	High	Low	Close	Volume
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
19 Mar 26	8.317	8.322	8.310	8.310	9

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:

8.270