iShares Edge MSCI Europe Minimum Volatility Advanced UCITS ETF EUR (Acc) (MVEE)

MVEE
🏛️ 독일 →
7.76
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 6.86 6.87 6.85 6.86 0.0M
2023-12-28 6.88 6.88 6.85 6.85 0.1M
2023-12-27 6.84 6.86 6.84 6.85 0.0M
2023-12-22 6.80 6.85 6.80 6.84 0.0M
2023-12-21 6.82 6.82 6.80 6.81 0.0M
2023-12-20 6.81 6.84 6.81 6.83 0.0M
2023-12-19 6.82 6.82 6.81 6.81 0.0M
2023-12-18 6.80 6.83 6.80 6.81 0.0M
2023-12-15 6.83 6.83 6.80 6.81 0.0M
2023-12-14 6.86 6.88 6.80 6.82 0.0M
2023-12-13 6.77 6.81 6.77 6.79 0.2M
2023-12-12 6.78 6.79 6.76 6.76 0.0M
2023-12-11 6.77 6.79 6.76 6.78 0.0M
2023-12-08 6.74 6.79 6.74 6.78 0.4M
2023-12-07 6.72 6.75 6.72 6.74 0.0M
2023-12-06 6.70 6.75 6.70 6.74 0.1M
2023-12-05 6.68 6.72 6.68 6.72 0.0M
2023-12-04 6.69 6.70 6.69 6.69 0.1M
2023-12-01 6.67 6.70 6.65 6.70 0.0M
2023-11-30 6.61 6.66 6.60 6.63 2.5M
2023-11-29 6.58 6.61 6.58 6.61 0.0M
2023-11-28 6.57 6.57 6.55 6.57 0.1M
2023-11-27 6.57 6.60 6.57 6.58 0.2M
2023-11-24 6.56 6.59 6.56 6.59 0.0M
2023-11-23 6.56 6.57 6.54 6.57 0.0M
2023-11-22 6.54 6.56 6.54 6.55 0.0M
2023-11-21 6.52 6.52 6.50 6.52 0.0M
2023-11-20 6.51 6.52 6.51 6.51 0.0M
2023-11-17 6.47 6.52 6.47 6.51 0.0M
2023-11-16 6.49 6.49 6.46 6.46 0.0M
2023-11-15 6.53 6.53 6.49 6.50 0.0M
2023-11-14 6.41 6.48 6.39 6.48 0.0M
2023-11-13 6.39 6.41 6.39 6.41 0.0M
2023-11-10 6.39 6.39 6.33 6.36 0.0M
2023-11-09 6.36 6.42 6.36 6.42 0.0M
2023-11-08 6.30 6.36 6.30 6.36 0.0M
2023-11-07 6.34 6.34 6.33 6.34 0.0M
2023-11-06 6.36 6.36 6.34 6.34 0.0M
2023-11-03 6.36 6.37 6.35 6.37 0.0M
2023-11-02 6.31 6.37 6.31 6.36 0.0M
2023-11-01 6.26 6.30 6.24 6.28 0.0M
2023-10-31 6.22 6.26 6.22 6.25 0.0M
2023-10-30 6.21 6.23 6.20 6.21 0.0M
2023-10-27 6.21 6.24 6.19 6.19 0.0M
2023-10-26 6.18 6.24 6.18 6.23 0.0M
2023-10-25 6.22 6.25 6.22 6.24 0.0M
2023-10-24 6.21 6.24 6.19 6.24 0.0M
2023-10-23 6.22 6.22 6.16 6.20 0.0M
2023-10-20 6.25 6.25 6.21 6.22 0.0M
2023-10-19 6.33 6.34 6.29 6.30 0.0M
2023-10-18 6.41 6.41 6.35 6.35 0.0M
2023-10-17 6.42 6.45 6.38 6.41 0.0M
2023-10-16 6.46 6.46 6.41 6.44 0.2M
2023-10-13 6.46 6.48 6.42 6.43 0.0M
2023-10-12 6.50 6.54 6.48 6.48 0.0M
2023-10-11 6.46 6.50 6.46 6.48 0.0M
2023-10-10 6.43 6.48 6.43 6.48 0.0M
2023-10-09 6.35 6.38 6.35 6.36 0.0M
2023-10-06 6.33 6.37 6.30 6.37 0.2M
2023-10-05 6.32 6.33 6.30 6.30 0.4M
2023-10-04 6.27 6.35 6.27 6.29 0.0M
2023-10-03 6.36 6.36 6.30 6.30 0.0M
2023-10-02 6.45 6.46 6.35 6.36 0.0M
2023-09-29 6.42 6.48 6.42 6.44 0.0M
2023-09-28 6.40 6.40 6.36 6.40 0.0M
2023-09-27 6.42 6.42 6.39 6.39 0.0M
2023-09-26 6.43 6.44 6.43 6.44 0.0M
2023-09-25 6.49 6.49 6.45 6.47 0.0M
2023-09-22 6.49 6.52 6.49 6.51 0.0M
2023-09-21 6.57 6.58 6.53 6.53 0.1M
2023-09-20 6.57 6.62 6.56 6.62 0.0M
2023-09-19 6.53 6.56 6.53 6.54 0.0M
2023-09-18 6.60 6.60 6.54 6.55 0.0M
2023-09-15 6.67 6.67 6.62 6.62 0.1M
2023-09-14 6.51 6.60 6.51 6.59 0.0M
2023-09-13 6.50 6.52 6.45 6.50 0.0M
2023-09-12 6.56 6.56 6.52 6.52 0.0M
2023-09-11 6.55 6.58 6.54 6.55 0.0M
2023-09-08 6.54 6.54 6.49 6.54 0.0M
2023-09-07 6.49 6.52 6.49 6.52 0.0M
2023-09-06 6.51 6.51 6.47 6.51 0.1M
2023-09-05 6.52 6.56 6.50 6.53 0.0M
2023-09-04 6.59 6.60 6.55 6.55 0.1M
2023-09-01 6.56 6.59 6.56 6.56 0.0M
2023-08-31 6.57 6.60 6.56 6.56 0.1M
2023-08-30 6.58 6.59 6.55 6.57 0.3M
2023-08-29 6.56 6.60 6.55 6.60 0.0M
2023-08-28 6.52 6.55 6.50 6.55 0.0M
2023-08-25 6.46 6.50 6.46 6.48 0.0M
2023-08-24 6.54 6.54 6.47 6.47 0.0M
2023-08-23 6.47 6.50 6.46 6.48 0.0M
2023-08-22 6.45 6.48 6.45 6.45 0.0M
2023-08-21 6.42 6.48 6.42 6.42 0.0M
2023-08-18 6.43 6.44 6.40 6.43 0.0M
2023-08-17 6.47 6.50 6.45 6.45 0.0M
2023-08-16 6.50 6.51 6.50 6.51 0.0M
2023-08-15 6.57 6.57 6.50 6.51 0.0M
2023-08-14 6.55 6.57 6.54 6.57 0.0M
2023-08-11 6.59 6.59 6.55 6.55 0.0M
2023-08-10 6.60 6.63 6.60 6.63 0.0M
2023-08-09 6.61 6.61 6.58 6.58 0.1M
2023-08-08 6.55 6.56 6.53 6.56 0.0M
2023-08-07 6.55 6.57 6.53 6.57 0.0M
2023-08-04 6.53 6.57 6.52 6.56 0.0M
2023-08-03 6.56 6.56 6.53 6.55 0.0M
2023-08-02 6.60 6.62 6.57 6.60 0.1M
2023-08-01 6.73 6.73 6.65 6.65 0.1M
2023-07-31 6.72 6.74 6.72 6.72 0.1M
2023-07-28 6.75 6.76 6.74 6.74 0.0M
2023-07-27 6.74 6.81 6.73 6.78 0.1M
2023-07-26 6.73 6.73 6.66 6.70 0.1M
2023-07-25 6.68 6.74 6.66 6.73 0.0M
2023-07-24 6.67 6.70 6.67 6.68 0.0M
2023-07-21 6.68 6.68 6.66 6.68 0.0M
2023-07-20 6.66 6.68 6.66 6.68 0.0M
2023-07-19 6.67 6.68 6.67 6.67 0.0M
2023-07-18 6.60 6.64 6.60 6.64 0.0M
2023-07-17 6.62 6.64 6.61 6.62 0.1M
2023-07-14 6.64 6.65 6.64 6.64 0.0M
2023-07-13 6.61 6.66 6.61 6.64 0.1M
2023-07-12 6.53 6.61 6.52 6.60 0.1M
2023-07-11 6.49 6.52 6.49 6.51 0.3M
2023-07-10 6.46 6.49 6.46 6.47 0.0M
2023-07-07 6.48 6.50 6.47 6.48 0.2M
2023-07-06 6.58 6.59 6.49 6.50 0.1M
2023-07-05 6.62 6.64 6.61 6.61 0.1M
2023-07-04 6.65 6.68 6.65 6.67 0.0M
2023-07-03 6.67 6.68 6.65 6.65 0.1M
2023-06-30 6.61 6.67 6.61 6.65 0.2M
2023-06-29 6.59 6.60 6.59 6.59 0.0M
2023-06-28 6.57 6.59 6.57 6.59 0.0M
2023-06-27 6.54 6.54 6.51 6.53 0.0M
2023-06-26 6.53 6.54 6.51 6.53 0.0M
2023-06-23 6.52 6.56 6.52 6.53 0.0M
2023-06-22 6.50 6.54 6.49 6.54 0.0M
2023-06-21 6.58 6.61 6.57 6.57 0.1M
2023-06-20 6.62 6.65 6.62 6.62 0.1M
2023-06-19 6.71 6.71 6.65 6.65 0.4M
2023-06-16 6.70 6.75 6.70 6.73 0.0M
2023-06-15 6.68 6.69 6.67 6.69 0.0M
2023-06-14 6.66 6.71 6.66 6.70 0.0M
2023-06-13 6.66 6.69 6.63 6.68 0.0M
2023-06-12 6.67 6.68 6.64 6.64 0.0M
2023-06-09 6.66 6.66 6.63 6.63 0.2M
2023-06-08 6.66 6.68 6.66 6.66 0.0M
2023-06-07 6.68 6.70 6.67 6.68 0.2M
2023-06-06 6.67 6.71 6.67 6.70 0.3M
2023-06-05 6.71 6.71 6.67 6.67 0.2M
2023-06-02 6.64 6.69 6.64 6.69 0.1M
2023-06-01 6.62 6.66 6.61 6.62 0.0M
2023-05-31 6.58 6.62 6.56 6.58 0.0M
2023-05-30 6.67 6.68 6.61 6.62 0.0M
2023-05-29 6.69 6.69 6.66 6.67 0.0M
2023-05-26 6.63 6.68 6.62 6.67 0.0M
2023-05-25 6.65 6.65 6.62 6.62 0.0M
2023-05-24 6.70 6.70 6.63 6.65 0.0M
2023-05-23 6.75 6.77 6.75 6.75 0.0M
2023-05-22 6.76 6.79 6.76 6.76 0.0M
2023-05-19 6.75 6.78 6.75 6.77 0.0M
2023-05-18 6.74 6.76 6.74 6.74 0.0M
2023-05-17 6.72 6.73 6.71 6.71 0.0M
2023-05-16 6.76 6.78 6.74 6.75 0.0M
2023-05-15 6.80 6.81 6.78 6.79 0.0M
2023-05-12 6.77 6.79 6.77 6.77 0.0M
2023-05-11 6.77 6.78 6.73 6.75 0.0M
2023-05-10 6.77 6.77 6.72 6.73 0.0M
2023-05-09 6.80 6.80 6.73 6.76 0.0M
2023-05-08 6.77 6.79 6.77 6.79 0.0M
2023-05-05 6.72 6.76 6.72 6.76 0.0M
2023-05-04 6.68 6.70 6.66 6.70 0.0M
2023-05-03 6.72 6.73 6.72 6.72 0.0M
2023-05-02 6.77 6.77 6.69 6.69 0.0M
2023-04-28 6.74 6.76 6.70 6.76 0.2M
2023-04-27 6.69 6.72 6.69 6.72 0.0M
2023-04-26 6.73 6.73 6.69 6.70 0.0M
2023-04-25 6.76 6.76 6.74 6.74 0.0M
2023-04-24 6.77 6.79 6.77 6.78 0.0M
2023-04-21 6.74 6.77 6.74 6.77 0.0M
2023-04-20 6.71 6.75 6.71 6.75 0.0M
2023-04-19 6.72 6.74 6.71 6.73 0.0M
2023-04-18 6.73 6.74 6.71 6.72 0.0M
2023-04-17 6.72 6.72 6.70 6.70 0.0M
2023-04-14 6.70 6.72 6.69 6.69 0.0M
2023-04-13 6.70 6.70 6.68 6.69 0.0M
2023-04-12 6.67 6.72 6.66 6.67 0.2M
2023-04-11 6.68 6.68 6.65 6.65 0.0M
2023-04-06 6.61 6.65 6.61 6.65 0.0M
2023-04-05 6.58 6.60 6.58 6.60 0.0M
2023-04-04 6.61 6.62 6.58 6.58 0.0M
2023-04-03 6.60 6.60 6.57 6.58 0.0M
2023-03-31 6.55 6.59 6.55 6.59 0.0M
2023-03-30 6.51 6.54 6.51 6.53 0.0M
2023-03-29 6.45 6.48 6.43 6.48 0.0M
2023-03-28 6.46 6.46 6.41 6.41 0.0M
2023-03-27 6.44 6.45 6.42 6.44 0.0M
2023-03-24 6.40 6.41 6.35 6.38 0.0M
2023-03-23 6.41 6.43 6.39 6.42 0.6M
2023-03-22 6.43 6.46 6.41 6.44 0.0M
2023-03-21 6.40 6.45 6.40 6.42 0.1M
2023-03-20 6.28 6.38 6.24 6.36 0.0M
2023-03-17 6.43 6.45 6.28 6.29 0.0M
2023-03-16 6.37 6.38 6.33 6.38 0.0M
2023-03-15 6.42 6.42 6.29 6.31 0.1M
2023-03-14 6.38 6.43 6.34 6.42 0.0M
2023-03-13 6.44 6.44 6.32 6.34 0.0M
2023-03-10 6.47 6.48 6.43 6.45 0.0M
2023-03-09 6.55 6.55 6.49 6.53 0.0M
2023-03-08 6.51 6.54 6.50 6.53 0.0M
2023-03-07 6.57 6.59 6.52 6.52 0.0M
2023-03-06 6.61 6.61 6.57 6.57 0.0M
2023-03-03 6.59 6.60 6.57 6.60 0.0M
2023-03-02 6.48 6.55 6.48 6.55 0.0M
2023-03-01 6.56 6.58 6.50 6.50 0.0M
2023-02-28 6.57 6.58 6.55 6.55 0.0M
2023-02-27 6.52 6.60 6.52 6.59 0.0M
2023-02-24 6.60 6.60 6.51 6.51 0.0M
2023-02-23 6.60 6.60 6.57 6.58 0.0M
2023-02-22 6.56 6.59 6.53 6.59 0.0M
2023-02-21 6.59 6.60 6.57 6.57 0.0M
2023-02-20 6.61 6.61 6.58 6.60 0.1M
2023-02-17 6.53 6.60 6.52 6.59 0.0M
2023-02-16 6.63 6.63 6.57 6.58 0.1M
2023-02-15 6.53 6.57 6.53 6.57 0.1M
2023-02-14 6.55 6.59 6.53 6.53 0.1M
2023-02-13 6.49 6.53 6.49 6.53 0.0M
2023-02-10 6.52 6.52 6.44 6.47 0.0M
2023-02-09 6.56 6.57 6.53 6.53 0.0M
2023-02-08 6.56 6.57 6.51 6.51 0.0M
2023-02-07 6.52 6.52 6.49 6.49 0.0M
2023-02-06 6.52 6.53 6.49 6.51 0.0M
2023-02-03 6.54 6.55 6.52 6.55 0.2M
2023-02-02 6.49 6.57 6.49 6.55 0.0M
2023-02-01 6.46 6.48 6.45 6.45 0.0M
2023-01-31 6.45 6.47 6.41 6.47 0.0M
2023-01-30 6.42 6.45 6.40 6.45 0.0M
2023-01-27 6.44 6.44 6.42 6.43 0.0M
2023-01-26 6.44 6.46 6.44 6.45 0.0M
2023-01-25 6.44 6.44 6.40 6.42 0.0M
2023-01-24 6.48 6.48 6.44 6.44 0.0M
2023-01-23 6.44 6.49 6.44 6.46 0.8M
2023-01-20 6.44 6.45 6.42 6.44 0.1M
2023-01-19 6.47 6.48 6.43 6.43 0.1M
2023-01-18 6.52 6.52 6.48 6.48 0.0M
2023-01-17 6.47 6.52 6.47 6.52 0.1M
2023-01-16 6.48 6.49 6.45 6.49 0.0M
2023-01-13 6.45 6.47 6.44 6.44 0.0M
2023-01-12 6.42 6.46 6.42 6.44 0.1M
2023-01-11 6.37 6.42 6.36 6.39 0.0M
2023-01-10 6.37 6.37 6.36 6.36 0.1M
2023-01-09 6.37 6.40 6.36 6.39 0.0M
2023-01-06 6.30 6.37 6.29 6.37 0.1M
2023-01-05 6.29 6.32 6.29 6.30 0.0M
2023-01-04 6.24 6.31 6.24 6.30 0.1M
2023-01-03 6.20 6.24 6.18 6.20 0.0M
2023-01-02 6.17 6.20 6.10 6.17 0.0M