Singapore markets open in 5 hours 44 minutes
Straits Times Index
3,103.66 -0.45 (-0.01%) S&P 500
3,857.63 +26.24 (+0.68%) Dow
31,123.73 +155.91 (+0.50%) Nasdaq
11,406.79 +84.56 (+0.75%) BTC-USD
20,420.52 +226.01 (+1.12%) CMC Crypto 200
442.97 +7.44 (+1.71%)
iShares Edge MSCI USA Minimum Volatility ESG UCITS ETF (MVEA.SW)
Swiss - Swiss Delayed Price. Currency in CHF
Add to watchlist
At close: 10:57AM CEST
Show:
Historical prices
Frequency:
Daily
Currency in CHF
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 05 Jul 2022 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - |
| 04 Jul 2022 | 5.93 | 5.93 | 5.93 | 5.93 | 5.93 | - |
| 01 Jul 2022 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - |
| 30 Jun 2022 | 5.84 | 5.84 | 5.84 | 5.84 | 5.84 | - |
| 29 Jun 2022 | 5.86 | 5.86 | 5.86 | 5.86 | 5.86 | - |
| 28 Jun 2022 | 5.94 | 5.94 | 5.94 | 5.94 | 5.94 | - |
| 27 Jun 2022 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | - |
| 24 Jun 2022 | 5.91 | 5.91 | 5.91 | 5.91 | 5.91 | - |
| 23 Jun 2022 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - |
| 22 Jun 2022 | 5.78 | 5.78 | 5.78 | 5.78 | 5.78 | - |
| 21 Jun 2022 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - |
| 20 Jun 2022 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - |
| 17 Jun 2022 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | - |
| 16 Jun 2022 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | - |
| 15 Jun 2022 | 5.94 | 5.94 | 5.94 | 5.94 | 5.94 | - |
| 14 Jun 2022 | 5.94 | 5.94 | 5.94 | 5.94 | 5.94 | - |
| 13 Jun 2022 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - |
| 10 Jun 2022 | 6.09 | 6.09 | 6.09 | 6.09 | 6.09 | - |
| 09 Jun 2022 | 6.22 | 6.22 | 6.22 | 6.22 | 6.22 | - |
| 08 Jun 2022 | 6.26 | 6.26 | 6.26 | 6.26 | 6.26 | - |
| 07 Jun 2022 | 6.21 | 6.21 | 6.21 | 6.21 | 6.21 | - |
| 03 Jun 2022 | 6.16 | 6.16 | 6.16 | 6.16 | 6.16 | - |
| 02 Jun 2022 | 6.12 | 6.12 | 6.12 | 6.12 | 6.12 | - |
| 01 Jun 2022 | 6.13 | 6.13 | 6.13 | 6.13 | 6.13 | - |
| 31 May 2022 | 6.14 | 6.14 | 6.14 | 6.14 | 6.14 | - |
| 30 May 2022 | 6.23 | 6.23 | 6.23 | 6.23 | 6.23 | - |
| 27 May 2022 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | - |
| 25 May 2022 | 6.01 | 6.01 | 6.01 | 6.01 | 6.01 | - |
| 24 May 2022 | 5.93 | 5.93 | 5.93 | 5.93 | 5.93 | - |
| 23 May 2022 | 6.01 | 6.01 | 6.01 | 6.01 | 6.01 | - |
| 20 May 2022 | 5.94 | 5.94 | 5.94 | 5.94 | 5.94 | - |
| 19 May 2022 | 5.94 | 5.94 | 5.94 | 5.94 | 5.94 | - |
| 18 May 2022 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | - |
| 17 May 2022 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - |
| 16 May 2022 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - |
| 13 May 2022 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - |
| 12 May 2022 | 6.18 | 6.18 | 6.18 | 6.18 | 6.18 | - |
| 11 May 2022 | 6.21 | 6.21 | 6.21 | 6.21 | 6.21 | - |
| 10 May 2022 | 6.18 | 6.18 | 6.18 | 6.18 | 6.18 | - |
| 09 May 2022 | 6.23 | 6.23 | 6.23 | 6.23 | 6.23 | - |
| 06 May 2022 | 6.26 | 6.26 | 6.26 | 6.26 | 6.26 | - |
| 05 May 2022 | 6.34 | 6.34 | 6.34 | 6.34 | 6.34 | - |
| 04 May 2022 | 6.31 | 6.31 | 6.31 | 6.31 | 6.31 | - |
| 03 May 2022 | 6.34 | 6.34 | 6.34 | 6.34 | 6.34 | - |
| 02 May 2022 | 6.27 | 6.27 | 6.27 | 6.27 | 6.27 | - |
| 29 Apr 2022 | 6.38 | 6.38 | 6.38 | 6.38 | 6.38 | - |
| 28 Apr 2022 | 6.38 | 6.38 | 6.38 | 6.38 | 6.38 | - |
| 27 Apr 2022 | 6.38 | 6.38 | 6.38 | 6.38 | 6.38 | - |
| 26 Apr 2022 | 6.32 | 6.32 | 6.32 | 6.32 | 6.32 | - |
| 25 Apr 2022 | 6.31 | 6.31 | 6.31 | 6.31 | 6.31 | - |
| 22 Apr 2022 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | - |
| 21 Apr 2022 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | - |
| 20 Apr 2022 | 6.52 | 6.52 | 6.52 | 6.52 | 6.52 | - |
| 19 Apr 2022 | 6.46 | 6.46 | 6.46 | 6.46 | 6.46 | - |
| 14 Apr 2022 | 6.43 | 6.43 | 6.43 | 6.43 | 6.43 | - |
| 13 Apr 2022 | 6.38 | 6.38 | 6.38 | 6.38 | 6.38 | - |
| 12 Apr 2022 | 6.41 | 6.41 | 6.41 | 6.41 | 6.41 | - |
| 11 Apr 2022 | 6.41 | 6.41 | 6.41 | 6.41 | 6.41 | - |
| 08 Apr 2022 | 6.49 | 6.49 | 6.49 | 6.49 | 6.49 | - |
| 07 Apr 2022 | 6.41 | 6.41 | 6.41 | 6.41 | 6.41 | - |
| 06 Apr 2022 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | - |
| 05 Apr 2022 | 6.43 | 6.43 | 6.43 | 6.43 | 6.43 | - |
| 04 Apr 2022 | 6.37 | 6.37 | 6.37 | 6.37 | 6.37 | - |
| 01 Apr 2022 | 6.34 | 6.34 | 6.34 | 6.34 | 6.34 | - |
| 31 Mar 2022 | 6.38 | 6.38 | 6.38 | 6.38 | 6.38 | - |
| 30 Mar 2022 | 6.39 | 6.39 | 6.39 | 6.39 | 6.39 | - |
| 29 Mar 2022 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | - |
| 28 Mar 2022 | 6.34 | 6.34 | 6.34 | 6.34 | 6.34 | - |
| 25 Mar 2022 | 6.28 | 6.28 | 6.28 | 6.28 | 6.28 | - |
| 24 Mar 2022 | 6.26 | 6.26 | 6.26 | 6.26 | 6.26 | - |
| 23 Mar 2022 | 6.27 | 6.27 | 6.27 | 6.27 | 6.27 | - |
| 22 Mar 2022 | 6.31 | 6.31 | 6.31 | 6.31 | 6.31 | - |
| 21 Mar 2022 | 6.28 | 6.28 | 6.28 | 6.28 | 6.28 | 150 |
| 18 Mar 2022 | 6.26 | 6.26 | 6.26 | 6.26 | 6.26 | 500 |
| 17 Mar 2022 | 6.24 | 6.24 | 6.24 | 6.24 | 6.24 | - |
| 16 Mar 2022 | 6.21 | 6.21 | 6.21 | 6.21 | 6.21 | - |
| 15 Mar 2022 | 6.14 | 6.14 | 6.14 | 6.14 | 6.14 | - |
| 14 Mar 2022 | 6.04 | 6.04 | 6.04 | 6.04 | 6.04 | - |
| 11 Mar 2022 | 6.12 | 6.12 | 6.12 | 6.12 | 6.12 | 1,109 |
| 10 Mar 2022 | 5.99 | 5.99 | 5.99 | 5.99 | 5.99 | - |
| 09 Mar 2022 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - |
| 08 Mar 2022 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - |
| 07 Mar 2022 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - |
| 04 Mar 2022 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | - |
| 03 Mar 2022 | 6.08 | 6.08 | 6.08 | 6.08 | 6.08 | - |
| 02 Mar 2022 | 6.08 | 6.08 | 6.08 | 6.08 | 6.08 | - |
| 01 Mar 2022 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - |
| 28 Feb 2022 | 6.02 | 6.02 | 6.02 | 6.02 | 6.02 | - |
| 25 Feb 2022 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | - |
| 24 Feb 2022 | 5.86 | 5.86 | 5.86 | 5.86 | 5.86 | - |
| 23 Feb 2022 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - |
| 22 Feb 2022 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | - |
| 21 Feb 2022 | 5.92 | 5.92 | 5.92 | 5.92 | 5.92 | - |
| 18 Feb 2022 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - |
| 17 Feb 2022 | 6.04 | 6.04 | 6.04 | 6.04 | 6.04 | - |
| 16 Feb 2022 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | - |
| 15 Feb 2022 | 6.12 | 6.12 | 6.12 | 6.12 | 6.12 | - |
| 14 Feb 2022 | 6.08 | 6.08 | 6.08 | 6.08 | 6.08 | - |
| 11 Feb 2022 | 6.17 | 6.17 | 6.17 | 6.17 | 6.17 | - |
| 10 Feb 2022 | 6.22 | 6.22 | 6.22 | 6.22 | 6.22 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
