Singapore markets closed
Straits Times Index
3,287.75 -5.38 (-0.16%) S&P 500
5,071.63 +1.08 (+0.02%) Dow
38,460.92 -42.77 (-0.11%) Nasdaq
15,712.75 +16.11 (+0.10%) Bitcoin USD
63,835.60 -2,490.86 (-3.76%) CMC Crypto 200
1,362.74 -19.83 (-1.43%)
iShares Edge MSCI USA Minimum Volatility ESG UCITS ETF (MVEA.SW)
Swiss - Swiss Delayed price. Currency in CHF
Add to watchlist
As of 09:17AM CEST. Market open.
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in CHFDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Apr 2024 | 6.78 | 6.78 | 6.78 | 6.78 | 6.78 | 30,978 |
| 23 Apr 2024 | 6.72 | 6.72 | 6.72 | 6.72 | 6.72 | - |
| 22 Apr 2024 | 6.69 | 6.69 | 6.69 | 6.69 | 6.69 | - |
| 19 Apr 2024 | 6.69 | 6.69 | 6.69 | 6.69 | 6.69 | - |
| 18 Apr 2024 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | - |
| 17 Apr 2024 | 6.68 | 6.68 | 6.68 | 6.68 | 6.68 | - |
| 16 Apr 2024 | 6.71 | 6.71 | 6.71 | 6.71 | 6.71 | - |
| 15 Apr 2024 | 6.78 | 6.78 | 6.78 | 6.78 | 6.78 | - |
| 12 Apr 2024 | 6.78 | 6.78 | 6.78 | 6.78 | 6.78 | - |
| 11 Apr 2024 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - |
| 10 Apr 2024 | 6.84 | 6.84 | 6.84 | 6.84 | 6.84 | - |
| 09 Apr 2024 | 6.83 | 6.83 | 6.83 | 6.83 | 6.83 | - |
| 08 Apr 2024 | 6.86 | 6.86 | 6.86 | 6.86 | 6.86 | - |
| 05 Apr 2024 | 6.82 | 6.82 | 6.82 | 6.82 | 6.82 | - |
| 04 Apr 2024 | 6.91 | 6.91 | 6.91 | 6.91 | 6.91 | - |
| 03 Apr 2024 | 6.88 | 6.88 | 6.88 | 6.88 | 6.88 | - |
| 02 Apr 2024 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - |
| 28 Mar 2024 | 6.92 | 6.92 | 6.92 | 6.92 | 6.92 | - |
| 27 Mar 2024 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - |
| 26 Mar 2024 | 6.86 | 6.86 | 6.86 | 6.86 | 6.86 | - |
| 25 Mar 2024 | 6.82 | 6.82 | 6.82 | 6.82 | 6.82 | - |
| 22 Mar 2024 | 6.84 | 6.84 | 6.84 | 6.84 | 6.84 | - |
| 21 Mar 2024 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | 17,000 |
| 20 Mar 2024 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - |
| 19 Mar 2024 | 6.71 | 6.71 | 6.71 | 6.71 | 6.71 | - |
| 18 Mar 2024 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | - |
| 15 Mar 2024 | 6.63 | 6.63 | 6.63 | 6.63 | 6.63 | - |
| 14 Mar 2024 | 6.66 | 6.66 | 6.66 | 6.66 | 6.66 | - |
| 13 Mar 2024 | 6.66 | 6.66 | 6.66 | 6.66 | 6.66 | - |
| 12 Mar 2024 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | - |
| 11 Mar 2024 | 6.61 | 6.61 | 6.61 | 6.61 | 6.61 | - |
| 08 Mar 2024 | 6.61 | 6.61 | 6.61 | 6.61 | 6.61 | - |
| 07 Mar 2024 | 6.61 | 6.61 | 6.61 | 6.61 | 6.61 | - |
| 06 Mar 2024 | 6.63 | 6.63 | 6.63 | 6.63 | 6.63 | - |
| 05 Mar 2024 | 6.62 | 6.62 | 6.62 | 6.62 | 6.62 | - |
| 04 Mar 2024 | 6.64 | 6.64 | 6.64 | 6.64 | 6.64 | - |
| 01 Mar 2024 | 6.61 | 6.61 | 6.61 | 6.61 | 6.61 | - |
| 29 Feb 2024 | 6.58 | 6.58 | 6.58 | 6.58 | 6.58 | - |
| 28 Feb 2024 | 6.56 | 6.56 | 6.56 | 6.56 | 6.56 | - |
| 27 Feb 2024 | 6.56 | 6.56 | 6.56 | 6.56 | 6.56 | - |
| 26 Feb 2024 | 6.59 | 6.59 | 6.59 | 6.59 | 6.59 | - |
| 23 Feb 2024 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | - |
| 22 Feb 2024 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | - |
| 21 Feb 2024 | 6.48 | 6.48 | 6.48 | 6.48 | 6.48 | - |
| 20 Feb 2024 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - |
| 19 Feb 2024 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - |
| 16 Feb 2024 | 6.51 | 6.51 | 6.51 | 6.51 | 6.51 | - |
| 15 Feb 2024 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - |
| 14 Feb 2024 | 6.49 | 6.49 | 6.49 | 6.49 | 6.49 | - |
| 13 Feb 2024 | 6.48 | 6.48 | 6.48 | 6.48 | 6.48 | - |
| 12 Feb 2024 | 6.46 | 6.46 | 6.46 | 6.46 | 6.46 | - |
| 09 Feb 2024 | 6.43 | 6.43 | 6.43 | 6.43 | 6.43 | - |
| 08 Feb 2024 | 6.42 | 6.42 | 6.42 | 6.42 | 6.42 | - |
| 07 Feb 2024 | 6.43 | 6.43 | 6.43 | 6.43 | 6.43 | - |
| 06 Feb 2024 | 6.38 | 6.38 | 6.38 | 6.38 | 6.38 | - |
| 05 Feb 2024 | 6.37 | 6.37 | 6.37 | 6.37 | 6.37 | - |
| 02 Feb 2024 | 6.38 | 6.38 | 6.38 | 6.38 | 6.38 | - |
| 01 Feb 2024 | 6.29 | 6.29 | 6.29 | 6.29 | 6.29 | 4,635 |
| 31 Jan 2024 | 6.32 | 6.32 | 6.32 | 6.32 | 6.32 | - |
| 30 Jan 2024 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | - |
| 29 Jan 2024 | 6.33 | 6.33 | 6.33 | 6.33 | 6.33 | - |
| 26 Jan 2024 | 6.34 | 6.34 | 6.34 | 6.34 | 6.34 | 239 |
| 25 Jan 2024 | 6.33 | 6.33 | 6.33 | 6.33 | 6.33 | - |
| 24 Jan 2024 | 6.31 | 6.31 | 6.31 | 6.31 | 6.31 | - |
| 23 Jan 2024 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | - |
| 22 Jan 2024 | 6.34 | 6.34 | 6.34 | 6.34 | 6.34 | - |
| 19 Jan 2024 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - |
| 18 Jan 2024 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - |
| 17 Jan 2024 | 6.26 | 6.26 | 6.26 | 6.26 | 6.26 | - |
| 16 Jan 2024 | 6.22 | 6.22 | 6.22 | 6.22 | 6.22 | - |
| 15 Jan 2024 | 6.18 | 6.18 | 6.18 | 6.18 | 6.18 | - |
| 12 Jan 2024 | 6.16 | 6.16 | 6.16 | 6.16 | 6.16 | - |
| 11 Jan 2024 | 6.14 | 6.14 | 6.14 | 6.14 | 6.14 | - |
| 10 Jan 2024 | 6.13 | 6.13 | 6.13 | 6.13 | 6.13 | - |
| 09 Jan 2024 | 6.13 | 6.13 | 6.13 | 6.13 | 6.13 | - |
| 08 Jan 2024 | 6.07 | 6.07 | 6.07 | 6.07 | 6.07 | - |
| 05 Jan 2024 | 6.09 | 6.09 | 6.09 | 6.09 | 6.09 | - |
| 04 Jan 2024 | 6.13 | 6.13 | 6.13 | 6.13 | 6.13 | - |
| 03 Jan 2024 | 6.13 | 6.13 | 6.13 | 6.13 | 6.13 | - |
| 29 Dec 2023 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | - |
| 28 Dec 2023 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | - |
| 27 Dec 2023 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | - |
| 22 Dec 2023 | 6.13 | 6.13 | 6.13 | 6.13 | 6.13 | - |
| 21 Dec 2023 | 6.09 | 6.09 | 6.09 | 6.09 | 6.09 | - |
| 20 Dec 2023 | 6.16 | 6.16 | 6.16 | 6.16 | 6.16 | - |
| 19 Dec 2023 | 6.16 | 6.16 | 6.16 | 6.16 | 6.16 | - |
| 18 Dec 2023 | 6.19 | 6.19 | 6.19 | 6.19 | 6.19 | - |
| 15 Dec 2023 | 6.18 | 6.18 | 6.18 | 6.18 | 6.18 | - |
| 14 Dec 2023 | 6.19 | 6.19 | 6.19 | 6.19 | 6.19 | - |
| 13 Dec 2023 | 6.23 | 6.23 | 6.23 | 6.23 | 6.23 | - |
| 12 Dec 2023 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - |
| 11 Dec 2023 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - |
| 08 Dec 2023 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | - |
| 07 Dec 2023 | 6.11 | 6.11 | 6.11 | 6.11 | 6.11 | 2 |
| 06 Dec 2023 | 6.11 | 6.11 | 6.11 | 6.11 | 6.11 | - |
| 05 Dec 2023 | 6.13 | 6.13 | 6.13 | 6.13 | 6.13 | - |
| 04 Dec 2023 | 6.11 | 6.11 | 6.11 | 6.11 | 6.11 | - |
| 01 Dec 2023 | 6.09 | 6.09 | 6.09 | 6.09 | 6.09 | - |
| 30 Nov 2023 | 6.06 | 6.06 | 6.06 | 6.06 | 6.06 | - |
| 29 Nov 2023 | 6.11 | 6.11 | 6.11 | 6.11 | 6.11 | 1 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.