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

05 Dec 2025

LAST: 8.460	CHANGE: 0.01	OPEN: 8.451	HIGH: 8.460	ASK: 0.000	VOLUME: 2.2K
LAST: 8.460	CHG(%): 0.16	PREV: 8.446	LOW: 8.451	BID: 0.000

Period:

Date	Open	High	Low	Close	Volume
05 Dec 25	8.451	8.460	8.451	8.460	2.2K
04 Dec 25	8.456	8.456	8.446	8.446	2.2K
03 Dec 25	8.442	8.447	8.438	8.447	2.2K
02 Dec 25	8.433	8.445	8.417	8.417	9
01 Dec 25	8.464	8.482	8.464	8.471	1.5K
28 Nov 25	8.460	8.489	8.460	8.489	10
27 Nov 25	8.460	8.460	8.451	8.460	924
26 Nov 25	8.445	8.465	8.445	8.465	594
25 Nov 25	8.337	8.410	8.337	8.410	594
24 Nov 25	8.355	8.357	8.343	8.346	198

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:

8.460