Stock listing
Xetra:IS31 iShares Edge S&P 500 Minimum Volatility UCITS ETF EUR Hedged (Acc) Aktie
Home listing (Xetra) of iShares Edge S&P 500 Minimum Volatility UCITS ETF EUR Hedged (Acc)
Follow iShares Edge S&P 500 Minimum Volatility UCITS ETF EUR Hedged (Acc) into a list and get an email when it puts out news.
Share price · XETR:IS31
€11.41 EUR +0.03 (+0.3%)
Close on Oct 20, 2026
- Day range
- €11.36 – €11.44 EUROct 20, 2026
- Volume
- 9,748 sharesOct 20, 2026
Prices by listing
| Listing | Last | Change | Volume | Open | High | Low | Previous close | Price from |
|---|---|---|---|---|---|---|---|---|
| Xetra:IS31 · Home | €11.41 EUR | +0.032 (+0.3%) | 9,748 | €11.39 | €11.44 | €11.36 | €11.38 | Close on Oct 20, 2026 |
| Frankfurt:IS31 | €11.41 EUR | +0.04 (+0.4%) | — | €11.38 | €11.42 | €11.38 | €11.37 | Close on Oct 20, 2026 |
Daily closes
Last 3 months, Jul 20, 2026 – Oct 20, 2026 · XETR:IS31 · EUR, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| €11.41 | +0.032 | +0.3% | €11.39 | €11.44 | €11.36 | 9,748 | |
| €11.38 | -0.004 | 0.0% | €11.39 | €11.39 | €11.35 | 221,609 | |
| €11.39 | -0.022 | -0.2% | €11.40 | €11.44 | €11.39 | 15,341 | |
| €11.41 | +0.09 | +0.8% | €11.39 | €11.41 | €11.35 | 3,690 | |
| €11.32 | -0.024 | -0.2% | €11.39 | €11.39 | €11.32 | 1,662 | |
| €11.34 | -0.008 | -0.1% | €11.37 | €11.39 | €11.34 | 4,702 | |
| €11.35 | +0.042 | +0.4% | €11.35 | €11.36 | €11.33 | 3,667 | |
| €11.31 | +0.106 | +0.9% | €11.27 | €11.31 | €11.27 | 30,722 | |
| €11.20 | +0.008 | +0.1% | €11.18 | €11.20 | €11.17 | 10,365 | |
| €11.19 | -0.064 | -0.6% | €11.23 | €11.25 | €11.18 | 4,433 | |
| €11.26 | +0.11 | +1.0% | €11.17 | €11.26 | €11.17 | 1,593 | |
| €11.15 | +0.054 | +0.5% | €11.09 | €11.15 | €11.08 | 5,613 | |
| €11.09 | +0.088 | +0.8% | €11.07 | €11.15 | €11.07 | 1,918 | |
| €11.01 | -0.072 | -0.6% | €11.01 | €11.07 | €10.98 | 9,657 | |
| €11.08 | +0.066 | +0.6% | €11.05 | €11.08 | €11.02 | 1,591 | |
| €11.01 | -0.018 | -0.2% | €11.03 | €11.05 | €10.99 | 4,323 | |
| €11.03 | -0.072 | -0.6% | €11.09 | €11.09 | €11.00 | 140,400 | |
| €11.10 | 0.00 | 0.0% | €11.10 | €11.12 | €11.08 | 3,789 | |
| €11.10 | -0.044 | -0.4% | €11.10 | €11.12 | €11.09 | 6,203 | |
| €11.15 | +0.016 | +0.1% | €11.16 | €11.17 | €11.15 | 1,772 | |
| €11.13 | -0.016 | -0.1% | €11.19 | €11.21 | €11.13 | 3,002 | |
| €11.15 | +0.064 | +0.6% | €11.12 | €11.15 | €11.11 | 10,891 | |
| €11.08 | -0.036 | -0.3% | €11.14 | €11.14 | €11.08 | 3,892 | |
| €11.12 | -0.032 | -0.3% | €11.13 | €11.16 | €11.12 | 1,180 | |
| €11.15 | 0.00 | 0.0% | €11.16 | €11.17 | €11.15 | 9,996 | |
| €11.15 | -0.01 | -0.1% | €11.14 | €11.15 | €11.13 | 7,824 | |
| €11.16 | +0.026 | +0.2% | €11.13 | €11.16 | €11.13 | 61,499 | |
| €11.13 | +0.048 | +0.4% | €11.10 | €11.15 | €11.09 | 2,791 | |
| €11.09 | -0.016 | -0.1% | €11.13 | €11.14 | €11.08 | 3,416 | |
| €11.10 | -0.048 | -0.4% | €11.13 | €11.13 | €11.10 | 2,575 | |
| €11.15 | -0.032 | -0.3% | €11.19 | €11.21 | €11.15 | 1,123 | |
| €11.18 | -0.026 | -0.2% | €11.18 | €11.20 | €11.17 | 5,903 | |
| €11.21 | -0.092 | -0.8% | €11.28 | €11.31 | €11.21 | 1,361 | |
| €11.30 | +0.088 | +0.8% | €11.21 | €11.30 | €11.21 | 1,965 | |
| €11.21 | +0.01 | +0.1% | €11.18 | €11.21 | €11.15 | 4,291 | |
| €11.20 | -0.026 | -0.2% | €11.26 | €11.26 | €11.19 | 47,080 | |
| €11.23 | -0.058 | -0.5% | €11.23 | €11.24 | €11.22 | 17,632 | |
| €11.29 | +0.038 | +0.3% | €11.26 | €11.29 | €11.26 | 1,468 | |
| €11.25 | +0.056 | +0.5% | €11.21 | €11.25 | €11.21 | 119 | |
| €11.19 | -0.012 | -0.1% | €11.19 | €11.19 | €11.18 | 231 | |
| €11.20 | +0.014 | +0.1% | €11.22 | €11.23 | €11.19 | 3,459 | |
| €11.19 | -0.032 | -0.3% | €11.19 | €11.20 | €11.19 | 5,155 | |
| €11.22 | +0.004 | 0.0% | €11.15 | €11.22 | €11.15 | 681 | |
| €11.22 | -0.024 | -0.2% | €11.23 | €11.23 | €11.21 | 141 | |
| €11.24 | +0.086 | +0.8% | €11.16 | €11.26 | €11.16 | 102 | |
| €11.16 | -0.02 | -0.2% | €11.13 | €11.17 | €11.13 | 3,557 | |
| €11.18 | -0.032 | -0.3% | €11.21 | €11.21 | €11.18 | 148,167 | |
| €11.21 | +0.004 | 0.0% | €11.24 | €11.25 | €11.20 | 744 | |
| €11.20 | +0.026 | +0.2% | €11.20 | €11.22 | €11.19 | 3,224 | |
| €11.18 | -0.022 | -0.2% | €11.20 | €11.21 | €11.17 | 2,257 | |
| €11.20 | -0.002 | 0.0% | €11.20 | €11.22 | €11.20 | 594 | |
| €11.20 | +0.078 | +0.7% | €11.14 | €11.21 | €11.14 | 3,847 | |
| €11.12 | +0.06 | +0.5% | €11.09 | €11.14 | €11.09 | 28,866 | |
| €11.06 | -0.004 | 0.0% | €11.08 | €11.10 | €11.06 | 2,806 | |
| €11.07 | +0.036 | +0.3% | €11.12 | €11.17 | €11.07 | 3,392 | |
| €11.03 | +0.138 | +1.3% | €10.94 | €11.03 | €10.93 | 6,140 | |
| €10.89 | +0.102 | +0.9% | €10.88 | €10.92 | €10.88 | 4,615 | |
| €10.79 | +0.062 | +0.6% | €10.84 | €10.87 | €10.78 | 64,362 | |
| €10.73 | -0.114 | -1.1% | €10.78 | €10.78 | €10.73 | 447 | |
| €10.84 | -0.046 | -0.4% | €10.88 | €10.90 | €10.83 | 425,288 | |
| €10.89 | +0.126 | +1.2% | €10.77 | €10.89 | €10.77 | 13,838 | |
| €10.76 | +0.004 | 0.0% | €10.79 | €10.83 | €10.76 | 2,596 | |
| €10.76 | +0.07 | +0.7% | €10.69 | €10.77 | €10.69 | 2,188 | |
| €10.69 | -0.106 | -1.0% | €10.76 | €10.77 | €10.69 | 2,189 | |
| €10.80 | +0.022 | +0.2% | €10.78 | €10.80 | €10.76 | 2,951 | |
| €10.77 | +0.002 | 0.0% | €10.76 | €10.78 | €10.74 | 19,182 | |
| €10.77 | -0.008 | -0.1% | €10.77 | €10.79 | €10.76 | 2,918 |
- Ticker
- Xetra:IS31
- Asset type
- ETF
- Exchange
- Xetra
- Currency
- EUR
iShares Edge S&P 500 Minimum Volatility UCITS ETF EUR Hedged (Acc) on 6ix
- What it is
- Exchange-traded fund (ETF)
Where iShares Edge S&P 500 Minimum Volatility UCITS ETF EUR Hedged (Acc) is listed
| Listing | Exchange | Country | Currency |
|---|---|---|---|
| Xetra:IS31 · Home listing · This page | Xetra | Germany | EUR |
| Frankfurt:IS31 | Frankfurt | Germany | EUR |
Log in to ask 6ix AI your own questions about iShares Edge S&P 500 Minimum Volatility UCITS ETF EUR Hedged (Acc).