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

MVEE
🏛️ 德国 →
7.76
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-30 7.18 7.18 7.17 7.18 0.0M
2021-12-29 7.17 7.17 7.16 7.17 0.0M
2021-12-28 7.12 7.16 7.12 7.16 0.0M
2021-12-27 7.06 7.12 7.06 7.12 0.0M
2021-12-23 7.04 7.08 7.04 7.08 0.0M
2021-12-22 6.98 7.03 6.96 7.03 0.0M
2021-12-21 6.96 6.97 6.94 6.97 0.0M
2021-12-20 6.87 6.91 6.87 6.90 0.0M
2021-12-17 7.00 7.00 6.95 6.97 0.0M
2021-12-16 7.02 7.02 6.97 7.00 0.3M
2021-12-15 6.95 6.96 6.94 6.95 0.0M
2021-12-14 7.00 7.00 6.92 6.92 0.0M
2021-12-13 6.96 7.01 6.96 6.97 0.0M
2021-12-10 6.96 7.00 6.96 6.98 0.0M
2021-12-09 7.00 7.00 6.98 6.98 0.0M
2021-12-08 7.01 7.02 6.97 6.97 0.0M
2021-12-07 6.93 7.01 6.93 7.01 0.0M
2021-12-06 6.83 6.89 6.81 6.89 0.0M
2021-12-03 6.85 6.85 6.78 6.78 0.0M
2021-12-02 6.82 6.82 6.77 6.79 0.0M
2021-12-01 6.84 6.86 6.80 6.86 0.0M
2021-11-30 6.82 6.84 6.79 6.79 0.0M
2021-11-29 6.87 6.89 6.86 6.86 0.0M
2021-11-26 6.85 6.90 6.83 6.83 0.0M
2021-11-25 6.97 6.98 6.97 6.97 0.0M
2021-11-24 6.95 6.95 6.93 6.94 0.0M
2021-11-23 6.99 6.99 6.93 6.93 0.0M
2021-11-22 7.06 7.07 7.04 7.04 0.0M
2021-11-19 7.03 7.06 7.03 7.05 0.0M
2021-11-18 7.05 7.05 7.02 7.02 0.0M
2021-11-17 7.02 7.05 7.02 7.04 0.0M
2021-11-16 7.06 7.06 7.03 7.03 0.0M
2021-11-15 7.02 7.04 7.02 7.04 0.0M
2021-11-12 7.00 7.02 7.00 7.02 0.0M
2021-11-11 6.97 6.99 6.97 6.99 0.0M
2021-11-10 6.95 6.99 6.95 6.98 0.0M
2021-11-09 6.92 6.96 6.92 6.94 0.0M
2021-11-08 6.93 6.95 6.93 6.93 0.0M
2021-11-05 6.98 6.98 6.92 6.92 0.0M
2021-11-04 6.97 6.99 6.97 6.98 0.0M
2021-11-03 6.92 6.95 6.92 6.94 0.0M
2021-11-02 6.87 6.92 6.87 6.91 0.0M
2021-11-01 6.90 6.90 6.87 6.88 0.0M
2021-10-29 6.81 6.84 6.81 6.84 0.0M
2021-10-28 6.81 6.84 6.81 6.84 0.0M
2021-10-27 6.83 6.83 6.82 6.82 0.0M
2021-10-26 6.80 6.81 6.80 6.81 0.0M
2021-10-25 6.78 6.79 6.78 6.78 0.0M
2021-10-22 6.76 6.80 6.76 6.78 0.1M
2021-10-21 6.71 6.75 6.71 6.75 0.0M
2021-10-20 6.72 6.73 6.72 6.73 0.0M
2021-10-19 6.72 6.72 6.70 6.72 0.0M
2021-10-18 6.71 6.71 6.69 6.69 0.0M
2021-10-15 6.70 6.73 6.68 6.72 0.0M
2021-10-14 6.68 6.69 6.67 6.69 0.0M
2021-10-13 6.56 6.65 6.56 6.64 0.0M
2021-10-12 6.51 6.58 6.51 6.58 0.0M
2021-10-11 6.57 6.57 6.54 6.57 0.0M
2021-10-08 6.60 6.61 6.58 6.58 0.0M
2021-10-07 6.60 6.62 6.58 6.61 0.0M
2021-10-06 6.53 6.54 6.48 6.53 0.0M
2021-10-05 6.54 6.58 6.54 6.58 0.0M
2021-10-04 6.52 6.56 6.52 6.53 0.0M
2021-10-01 6.54 6.56 6.54 6.55 0.0M
2021-09-30 6.62 6.62 6.56 6.56 0.0M
2021-09-29 6.58 6.58 6.57 6.57 0.0M
2021-09-28 6.63 6.63 6.53 6.53 0.0M
2021-09-27 6.75 6.75 6.65 6.65 0.0M
2021-09-24 6.77 6.77 6.71 6.71 0.0M
2021-09-23 6.78 6.79 6.78 6.79 0.0M
2021-09-22 6.75 6.76 6.73 6.75 0.0M
2021-09-21 6.68 6.73 6.68 6.73 0.0M
2021-09-20 6.66 6.66 6.63 6.64 0.0M
2021-09-17 6.82 6.82 6.71 6.71 0.0M
2021-09-16 6.77 6.79 6.77 6.78 0.0M
2021-09-15 6.81 6.81 6.74 6.74 0.0M
2021-09-14 6.79 6.80 6.78 6.80 0.0M
2021-09-13 6.80 6.83 6.78 6.78 0.0M
2021-09-10 6.83 6.83 6.78 6.78 0.0M
2021-09-09 6.80 6.84 6.80 6.82 0.0M
2021-09-08 6.82 6.84 6.82 6.82 0.0M
2021-09-07 6.91 6.91 6.87 6.87 0.0M
2021-09-06 6.89 6.92 6.89 6.91 0.0M
2021-09-03 6.90 6.91 6.87 6.87 0.0M
2021-09-02 6.90 6.91 6.90 6.90 0.0M
2021-09-01 6.90 6.91 6.89 6.90 0.0M
2021-08-31 6.90 6.91 6.86 6.88 0.0M
2021-08-30 6.89 6.90 6.89 6.90 0.0M
2021-08-27 6.87 6.90 6.87 6.90 0.0M
2021-08-26 6.87 6.88 6.87 6.87 0.0M
2021-08-25 6.94 6.94 6.89 6.89 0.0M
2021-08-24 6.98 6.98 6.93 6.93 0.0M
2021-08-23 6.95 6.96 6.92 6.95 0.0M
2021-08-20 6.91 6.93 6.88 6.92 0.0M
2021-08-19 6.89 6.90 6.85 6.87 0.0M
2021-08-18 6.93 6.96 6.93 6.94 0.0M
2021-08-17 6.88 6.92 6.88 6.91 0.0M
2021-08-16 6.89 6.90 6.89 6.89 0.0M
2021-08-13 6.88 6.90 6.88 6.90 0.0M
2021-08-12 6.86 6.88 6.86 6.88 0.0M
2021-08-11 6.84 6.87 6.84 6.86 0.0M
2021-08-10 6.82 6.85 6.82 6.82 0.0M
2021-08-09 6.80 6.82 6.79 6.81 0.0M
2021-08-06 6.80 6.80 6.79 6.79 0.0M
2021-08-05 6.79 6.82 6.79 6.81 0.0M
2021-08-04 6.76 6.79 6.76 6.78 0.0M
2021-08-03 6.72 6.74 6.72 6.74 0.0M
2021-08-02 6.73 6.73 6.69 6.72 0.0M
2021-07-30 6.65 6.70 6.65 6.69 0.0M
2021-07-29 6.68 6.69 6.68 6.69 0.0M
2021-07-28 6.64 6.67 6.64 6.67 0.0M
2021-07-27 6.63 6.64 6.62 6.63 0.0M
2021-07-26 6.65 6.65 6.64 6.64 0.0M
2021-07-23 6.64 6.68 6.64 6.67 0.0M
2021-07-22 6.60 6.62 6.60 6.62 0.0M
2021-07-21 6.55 6.59 6.55 6.59 0.0M
2021-07-20 6.54 6.54 6.51 6.52 0.0M
2021-07-19 6.57 6.57 6.49 6.51 0.0M
2021-07-16 6.61 6.61 6.59 6.61 0.0M
2021-07-15 6.64 6.64 6.60 6.60 0.0M
2021-07-14 6.66 6.66 6.63 6.65 0.0M
2021-07-13 6.65 6.67 6.64 6.67 0.0M
2021-07-12 6.60 6.65 6.60 6.65 0.0M
2021-07-09 6.57 6.60 6.55 6.60 0.0M
2021-07-08 6.59 6.59 6.54 6.54 0.0M
2021-07-07 6.58 6.63 6.58 6.63 0.0M
2021-07-06 6.55 6.59 6.54 6.56 0.0M
2021-07-05 6.54 6.57 6.54 6.56 0.0M
2021-07-02 6.54 6.54 6.54 6.54 0.0M
2021-07-01 6.54 6.54 6.47 6.52 0.1M
2021-06-30 6.53 6.53 6.49 6.49 0.0M
2021-06-29 6.51 6.53 6.51 6.51 0.0M
2021-06-28 6.51 6.52 6.49 6.49 0.0M
2021-06-25 6.49 6.52 6.49 6.50 0.0M
2021-06-24 6.46 6.50 6.46 6.49 0.0M
2021-06-23 6.49 6.49 6.44 6.44 0.0M
2021-06-22 6.48 6.49 6.48 6.49 0.0M
2021-06-21 6.41 6.48 6.41 6.48 0.0M
2021-06-18 6.49 6.50 6.42 6.42 0.0M
2021-06-17 6.47 6.49 6.46 6.49 0.0M
2021-06-16 6.49 6.51 6.49 6.50 0.0M
2021-06-15 6.49 6.49 6.47 6.47 0.0M
2021-06-14 6.48 6.48 6.46 6.46 0.0M
2021-06-11 6.43 6.45 6.43 6.44 0.0M
2021-06-10 6.42 6.42 6.40 6.41 0.0M
2021-06-09 6.38 6.41 6.38 6.40 0.0M
2021-06-08 6.39 6.41 6.39 6.39 0.0M
2021-06-07 6.35 6.39 6.35 6.38 0.0M
2021-06-04 6.34 6.35 6.33 6.35 0.0M
2021-06-03 6.32 6.32 6.29 6.32 0.0M
2021-06-02 6.33 6.33 6.33 6.33 0.0M
2021-06-01 6.33 6.34 6.32 6.32 0.0M
2021-05-31 6.32 6.33 6.29 6.29 0.0M
2021-05-28 6.30 6.35 6.30 6.33 0.0M
2021-05-27 6.31 6.31 6.30 6.30 0.0M
2021-05-26 6.33 6.33 6.31 6.31 0.0M
2021-05-25 6.32 6.32 6.31 6.31 0.0M
2021-05-21 6.28 6.31 6.28 6.30 0.1M
2021-05-20 6.22 6.28 6.22 6.28 0.0M
2021-05-19 6.20 6.21 6.19 6.19 0.0M
2021-05-18 6.27 6.27 6.25 6.25 0.0M
2021-05-17 6.26 6.26 6.23 6.25 0.0M
2021-05-14 6.21 6.23 6.20 6.23 0.0M
2021-05-13 6.11 6.18 6.10 6.18 0.0M
2021-05-12 6.16 6.18 6.16 6.16 0.0M
2021-05-11 6.20 6.20 6.13 6.14 0.0M
2021-05-10 6.25 6.25 6.24 6.24 0.0M
2021-05-07 6.22 6.24 6.22 6.24 0.0M
2021-05-06 6.19 6.19 6.17 6.19 0.0M
2021-05-05 6.14 6.19 6.14 6.19 0.0M
2021-05-04 6.18 6.18 6.10 6.10 0.0M
2021-05-03 6.15 6.18 6.15 6.17 0.0M
2021-04-30 6.14 6.14 6.12 6.12 0.0M
2021-04-29 6.16 6.16 6.12 6.13 0.1M
2021-04-28 6.15 6.15 6.13 6.13 0.0M
2021-04-27 6.13 6.15 6.13 6.14 0.0M
2021-04-26 6.16 6.16 6.15 6.15 0.0M
2021-04-23 6.18 6.18 6.15 6.16 0.0M
2021-04-22 6.15 6.19 6.15 6.19 0.0M
2021-04-21 6.13 6.15 6.11 6.15 0.0M
2021-04-20 6.16 6.16 6.11 6.11 0.0M
2021-04-19 6.16 6.19 6.16 6.17 0.0M
2021-04-16 6.11 6.15 6.11 6.15 0.0M
2021-04-15 6.09 6.12 6.09 6.12 0.0M
2021-04-14 6.09 6.09 6.08 6.08 0.0M
2021-04-13 6.10 6.10 6.08 6.09 0.0M
2021-04-12 6.11 6.11 6.09 6.09 0.0M
2021-04-09 6.11 6.13 6.11 6.13 0.0M
2021-04-08 6.07 6.11 6.07 6.11 0.0M
2021-04-07 6.04 6.06 6.04 6.05 0.0M
2021-04-06 6.11 6.11 6.06 6.06 0.0M
2021-04-01 6.03 6.05 6.03 6.05 0.0M
2021-03-31 6.01 6.03 6.01 6.01 0.0M
2021-03-30 6.02 6.02 6.01 6.02 0.0M
2021-03-29 6.00 6.03 6.00 6.01 0.0M
2021-03-26 5.97 5.98 5.97 5.98 0.0M
2021-03-25 5.92 5.95 5.92 5.95 0.0M
2021-03-24 5.93 5.94 5.93 5.94 0.0M
2021-03-23 5.90 5.96 5.90 5.95 0.0M
2021-03-22 5.88 5.92 5.88 5.92 0.0M
2021-03-19 5.88 5.92 5.88 5.89 0.0M
2021-03-18 5.91 5.92 5.90 5.92 0.0M
2021-03-17 5.94 5.94 5.90 5.90 0.0M
2021-03-16 5.90 5.94 5.90 5.94 0.0M
2021-03-15 5.89 5.90 5.88 5.88 0.0M
2021-03-12 5.86 5.86 5.86 5.86 0.0M
2021-03-11 5.88 5.90 5.87 5.89 0.0M
2021-03-10 5.81 5.86 5.81 5.86 0.0M
2021-03-09 5.77 5.82 5.77 5.82 0.0M
2021-03-08 5.71 5.76 5.71 5.76 0.0M
2021-03-05 5.68 5.69 5.67 5.67 0.0M
2021-03-04 5.74 5.74 5.68 5.71 0.0M
2021-03-03 5.75 5.75 5.70 5.70 0.0M
2021-03-02 5.73 5.75 5.73 5.73 0.0M
2021-03-01 5.71 5.73 5.70 5.73 0.0M
2021-02-26 5.66 5.68 5.65 5.65 0.0M
2021-02-25 5.75 5.75 5.72 5.72 0.0M
2021-02-24 5.73 5.74 5.73 5.74 0.0M
2021-02-23 5.77 5.77 5.69 5.74 0.0M
2021-02-22 5.76 5.78 5.76 5.76 0.0M
2021-02-19 5.82 5.82 5.82 5.82 0.0M
2021-02-18 5.86 5.86 5.82 5.83 0.0M
2021-02-17 5.86 5.87 5.86 5.86 0.0M
2021-02-16 5.92 5.92 5.90 5.90 0.0M
2021-02-15 5.88 5.93 5.88 5.91 0.0M
2021-02-12 5.83 5.87 5.83 5.87 0.0M
2021-02-11 5.82 5.84 5.82 5.84 0.0M
2021-02-10 5.85 5.86 5.83 5.83 0.0M
2021-02-09 5.83 5.85 5.82 5.85 0.0M
2021-02-08 5.86 5.86 5.84 5.84 0.0M
2021-02-05 5.87 5.88 5.85 5.85 0.0M
2021-02-04 5.85 5.87 5.84 5.87 0.0M
2021-02-03 5.89 5.89 5.85 5.85 0.0M
2021-02-02 5.81 5.86 5.81 5.86 0.0M
2021-02-01 5.76 5.79 5.76 5.79 0.0M
2021-01-29 5.74 5.78 5.73 5.73 0.0M
2021-01-28 5.79 5.84 5.79 5.84 0.0M
2021-01-27 5.85 5.88 5.81 5.84 0.0M
2021-01-26 5.86 5.89 5.86 5.87 0.0M
2021-01-25 5.87 5.87 5.85 5.85 0.0M
2021-01-22 5.84 5.84 5.81 5.84 0.0M
2021-01-21 5.88 5.88 5.85 5.85 0.0M
2021-01-20 5.84 5.86 5.84 5.86 0.0M
2021-01-19 5.84 5.84 5.84 5.84 0.0M
2021-01-18 5.82 5.84 5.82 5.84 0.0M
2021-01-15 5.84 5.84 5.82 5.84 0.0M
2021-01-14 5.85 5.88 5.85 5.88 0.0M
2021-01-13 5.83 5.87 5.83 5.86 0.0M
2021-01-12 5.86 5.86 5.83 5.83 0.0M
2021-01-11 5.88 5.88 5.86 5.86 0.0M
2021-01-08 5.88 5.88 5.88 5.88 0.0M
2021-01-07 5.87 5.87 5.85 5.85 0.0M
2021-01-06 5.79 5.84 5.79 5.84 0.0M
2021-01-05 5.80 5.80 5.78 5.80 0.0M
2021-01-04 5.84 5.84 5.82 5.82 0.0M