Swiss - Delayed Quote USD

Ossiam US Minimum Variance ESG NR UCITS ETF 1A (USD) (MVUS.SW)

315.30 0.00 (0.00%)
At close: November 5 at 9:36:32 AM GMT+1
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Dec 20, 2024 319.25 319.25 319.25 319.25 319.25 -
Dec 19, 2024 318.10 318.10 318.10 318.10 318.10 -
Dec 18, 2024 322.75 322.75 322.75 322.75 322.75 -
Dec 17, 2024 323.75 323.75 323.75 323.75 323.75 -
Dec 16, 2024 326.35 326.35 326.35 326.35 326.35 -
Dec 13, 2024 327.25 327.25 327.25 327.25 327.25 -
Dec 12, 2024 327.75 327.75 327.75 327.75 327.75 -
Dec 11, 2024 327.75 327.75 327.75 327.75 327.75 -
Dec 10, 2024 328.25 328.25 328.25 328.25 328.25 -
Dec 9, 2024 329.35 329.35 329.35 329.35 329.35 -
Dec 6, 2024 331.05 331.05 331.05 331.05 331.05 -
Dec 5, 2024 331.30 331.30 331.30 331.30 331.30 -
Dec 4, 2024 331.30 331.30 331.30 331.30 331.30 -
Dec 3, 2024 331.30 331.30 331.30 331.30 331.30 -
Dec 2, 2024 331.30 331.30 331.30 331.30 331.30 -
Nov 29, 2024 332.00 332.00 332.00 332.00 332.00 -
Nov 28, 2024 331.80 331.80 331.80 331.80 331.80 -
Nov 27, 2024 331.80 331.80 331.80 331.80 331.80 -
Nov 26, 2024 328.55 328.55 328.55 328.55 328.55 -
Nov 25, 2024 327.50 327.50 327.50 327.50 327.50 -
Nov 22, 2024 327.45 327.45 327.45 327.45 327.45 -
Nov 21, 2024 326.15 326.15 326.15 326.15 326.15 -
Nov 20, 2024 323.15 323.15 323.15 323.15 323.15 -
Nov 19, 2024 323.15 323.15 323.15 323.15 323.15 -
Nov 18, 2024 323.15 323.15 323.15 323.15 323.15 -
Nov 15, 2024 326.05 326.05 326.05 326.05 326.05 -
Nov 14, 2024 326.05 326.05 326.05 326.05 326.05 -
Nov 13, 2024 326.85 326.85 326.85 326.85 326.85 -
Nov 12, 2024 326.85 326.85 326.85 326.85 326.85 -
Nov 11, 2024 326.90 326.90 326.90 326.90 326.90 -
Nov 8, 2024 324.90 324.90 324.90 324.90 324.90 -
Nov 7, 2024 322.50 322.50 322.50 322.50 322.50 -
Nov 6, 2024 321.35 321.35 321.35 321.35 321.35 -
Nov 5, 2024 315.30 315.30 315.30 315.30 315.30 1
Nov 4, 2024 316.35 316.35 316.35 316.35 316.35 -
Nov 1, 2024 318.00 318.00 318.00 318.00 318.00 -
Oct 31, 2024 317.85 317.85 317.85 317.85 317.85 -
Oct 30, 2024 317.85 317.85 317.85 317.85 317.85 -
Oct 29, 2024 318.45 318.45 318.45 318.45 318.45 -
Oct 28, 2024 319.40 319.40 319.40 319.40 319.40 -
Oct 25, 2024 320.15 320.15 320.15 320.15 320.15 -
Oct 24, 2024 320.15 320.15 320.15 320.15 320.15 -
Oct 23, 2024 320.05 320.05 320.05 320.05 320.05 -
Oct 22, 2024 320.90 320.90 320.90 320.90 320.90 -
Oct 21, 2024 321.70 321.70 321.70 321.70 321.70 -
Oct 18, 2024 322.60 322.60 322.60 322.60 322.60 -
Oct 17, 2024 322.60 322.60 322.60 322.60 322.60 -
Oct 16, 2024 322.00 322.00 322.00 322.00 322.00 -
Oct 15, 2024 321.50 321.50 321.50 321.50 321.50 10
Oct 14, 2024 320.85 320.85 320.85 320.85 320.85 -
Oct 11, 2024 320.35 320.35 320.35 320.35 320.35 -
Oct 10, 2024 319.05 319.05 319.05 319.05 319.05 -
Oct 9, 2024 318.90 318.90 318.90 318.90 318.90 -
Oct 8, 2024 318.25 318.25 318.25 318.25 318.25 -
Oct 7, 2024 318.45 318.45 318.45 318.45 318.45 -
Oct 4, 2024 318.45 318.45 318.45 318.45 318.45 -
Oct 3, 2024 319.00 319.00 319.00 319.00 319.00 -
Oct 2, 2024 320.10 320.10 320.10 320.10 320.10 -
Oct 1, 2024 320.15 320.15 320.15 320.15 320.15 -
Sep 30, 2024 319.70 319.70 319.70 319.70 319.70 -
Sep 27, 2024 319.70 319.70 319.70 319.70 319.70 -
Sep 26, 2024 318.40 318.40 318.40 318.40 318.40 -
Sep 25, 2024 318.95 318.95 318.95 318.95 318.95 -
Sep 24, 2024 319.75 319.75 319.75 319.75 319.75 -
Sep 23, 2024 319.75 319.75 319.75 319.75 319.75 -
Sep 20, 2024 318.25 318.25 318.25 318.25 318.25 -
Sep 19, 2024 318.35 318.35 318.35 318.35 318.35 191
Sep 18, 2024 319.45 319.45 319.45 319.45 319.45 -
Sep 17, 2024 320.40 320.40 320.40 320.40 320.40 -
Sep 16, 2024 320.30 320.30 320.30 320.30 320.30 -
Sep 13, 2024 318.45 318.45 318.45 318.45 318.45 -
Sep 12, 2024 315.30 315.30 315.30 315.30 315.30 -
Sep 11, 2024 313.45 313.45 313.45 313.45 313.45 -
Sep 10, 2024 317.00 317.00 317.00 317.00 317.00 -
Sep 9, 2024 316.45 316.45 316.45 316.45 316.45 -
Sep 6, 2024 316.45 316.45 316.45 316.45 316.45 -
Sep 5, 2024 317.10 317.10 317.10 317.10 317.10 -
Sep 4, 2024 319.15 319.15 319.15 319.15 319.15 -
Sep 3, 2024 318.85 318.85 318.85 318.85 318.85 -
Sep 2, 2024 318.15 318.15 318.15 318.15 318.15 -
Aug 30, 2024 316.65 316.65 316.65 316.65 316.65 -
Aug 29, 2024 316.65 316.65 316.65 316.65 316.65 -
Aug 28, 2024 316.05 316.05 316.05 316.05 316.05 -
Aug 27, 2024 315.45 315.45 315.45 315.45 315.45 -
Aug 26, 2024 315.45 315.45 315.45 315.45 315.45 -
Aug 23, 2024 313.85 313.85 313.85 313.85 313.85 -
Aug 22, 2024 312.60 312.60 312.60 312.60 312.60 -
Aug 21, 2024 312.45 312.45 312.45 312.45 312.45 -
Aug 20, 2024 311.35 311.35 311.35 311.35 311.35 -
Aug 19, 2024 311.35 311.35 311.35 311.35 311.35 -
Aug 16, 2024 308.80 308.80 308.80 308.80 308.80 -
Aug 15, 2024 308.40 308.40 308.40 308.40 308.40 -
Aug 14, 2024 306.80 306.80 306.80 306.80 306.80 -
Aug 13, 2024 303.25 303.25 303.25 303.25 303.25 -
Aug 12, 2024 302.10 302.10 302.10 302.10 302.10 10
Aug 9, 2024 303.10 303.10 303.10 303.10 303.10 -
Aug 8, 2024 302.35 302.35 302.35 302.35 302.35 -
Aug 7, 2024 302.35 302.35 302.35 302.35 302.35 -
Aug 6, 2024 298.75 298.75 298.75 298.75 298.75 -
Aug 5, 2024 298.60 298.60 298.60 298.60 298.60 -
Aug 2, 2024 299.60 299.60 299.60 299.60 299.60 -
Jul 31, 2024 301.90 301.90 301.90 301.90 301.90 -
Jul 30, 2024 300.65 300.65 300.65 300.65 300.65 -
Jul 29, 2024 300.60 300.60 300.60 300.60 300.60 -
Jul 26, 2024 300.60 300.60 300.60 300.60 300.60 -
Jul 25, 2024 300.30 300.30 300.30 300.30 300.30 -
Jul 24, 2024 299.40 299.40 299.40 299.40 299.40 -
Jul 23, 2024 300.35 300.35 300.35 300.35 300.35 -
Jul 22, 2024 301.40 301.40 301.40 301.40 301.40 -
Jul 19, 2024 302.20 302.20 302.20 302.20 302.20 -
Jul 18, 2024 305.30 305.30 305.30 305.30 305.30 -
Jul 17, 2024 303.30 303.30 303.30 303.30 303.30 -
Jul 16, 2024 301.25 301.25 301.25 301.25 301.25 -
Jul 15, 2024 300.65 300.65 300.65 300.65 300.65 -
Jul 12, 2024 300.65 300.65 300.65 300.65 300.65 -
Jul 11, 2024 298.95 298.95 298.95 298.95 298.95 -
Jul 10, 2024 296.60 296.60 296.60 296.60 296.60 -
Jul 9, 2024 296.60 296.60 296.60 296.60 296.60 -
Jul 8, 2024 296.60 296.60 296.60 296.60 296.60 -
Jul 5, 2024 296.60 296.60 296.60 296.60 296.60 -
Jul 4, 2024 297.00 297.00 297.00 297.00 297.00 -
Jul 3, 2024 297.00 297.00 297.00 297.00 297.00 -
Jul 2, 2024 297.00 297.00 297.00 297.00 297.00 -
Jul 1, 2024 297.80 297.80 297.80 297.80 297.80 -
Jun 28, 2024 298.60 298.60 298.60 298.60 298.60 -
Jun 27, 2024 298.60 298.60 298.60 298.60 298.60 -
Jun 26, 2024 299.00 299.00 299.00 299.00 299.00 -
Jun 25, 2024 300.85 300.85 300.85 300.85 300.85 -
Jun 24, 2024 301.45 301.45 301.45 301.45 301.45 -
Jun 21, 2024 297.90 297.90 297.90 297.90 297.90 -
Jun 20, 2024 297.85 297.85 297.85 297.85 297.85 -
Jun 19, 2024 297.30 297.30 297.30 297.30 297.30 -
Jun 18, 2024 297.30 297.30 297.30 297.30 297.30 -
Jun 17, 2024 295.05 295.05 295.05 295.05 295.05 -
Jun 14, 2024 294.55 294.55 294.55 294.55 294.55 -
Jun 13, 2024 294.55 294.55 294.55 294.55 294.55 -
Jun 12, 2024 295.70 295.70 295.70 295.70 295.70 -
Jun 11, 2024 296.70 296.70 296.70 296.70 296.70 -
Jun 10, 2024 296.85 296.85 296.85 296.85 296.85 -
Jun 7, 2024 298.65 298.65 298.65 298.65 298.65 -
Jun 6, 2024 297.50 297.50 297.50 297.50 297.50 -
Jun 5, 2024 296.25 296.25 296.25 296.25 296.25 -
Jun 4, 2024 294.95 294.95 294.95 294.95 294.95 -
Jun 3, 2024 294.95 294.95 294.95 294.95 294.95 -
May 31, 2024 292.25 292.25 292.25 292.25 292.25 -
May 30, 2024 290.70 290.70 290.70 290.70 290.70 -
May 29, 2024 290.65 290.65 290.65 290.65 290.65 -
May 28, 2024 293.35 293.35 293.35 293.35 293.35 -
May 27, 2024 296.55 296.55 296.55 296.55 296.55 -
May 24, 2024 296.55 296.55 296.55 296.55 296.55 -
May 23, 2024 297.15 297.15 297.15 297.15 297.15 -
May 22, 2024 298.35 298.35 298.35 298.35 298.35 -
May 21, 2024 298.35 298.35 298.35 298.35 298.35 -
May 17, 2024 298.35 298.35 298.35 298.35 298.35 -
May 16, 2024 298.35 298.35 298.35 298.35 298.35 -
May 15, 2024 297.00 297.00 297.00 297.00 297.00 -
May 14, 2024 296.55 296.55 296.55 296.55 296.55 -
May 13, 2024 297.30 297.30 297.30 297.30 297.30 -
May 10, 2024 297.30 297.30 297.30 297.30 297.30 -
May 8, 2024 296.00 296.00 296.00 296.00 296.00 -
May 7, 2024 295.05 295.05 295.05 295.05 295.05 -
May 6, 2024 293.20 293.20 293.20 293.20 293.20 -
May 3, 2024 292.60 292.60 292.60 292.60 292.60 -
May 2, 2024 292.60 292.60 292.60 292.60 292.60 -
Apr 30, 2024 294.60 294.60 294.60 294.60 294.60 -
Apr 29, 2024 294.85 294.85 294.85 294.85 294.85 -
Apr 26, 2024 294.45 294.45 294.45 294.45 294.45 -
Apr 25, 2024 294.45 294.45 294.45 294.45 294.45 -
Apr 24, 2024 294.20 294.20 294.20 294.20 294.20 -
Apr 23, 2024 294.20 294.20 294.20 294.20 294.20 -
Apr 22, 2024 292.25 292.25 292.25 292.25 292.25 -
Apr 19, 2024 290.40 290.40 290.40 290.40 290.40 -
Apr 18, 2024 289.60 289.60 289.60 289.60 289.60 201
Apr 17, 2024 287.90 287.90 287.90 287.90 287.90 -
Apr 16, 2024 288.65 288.65 288.65 288.65 288.65 -
Apr 15, 2024 291.10 291.10 291.10 291.10 291.10 -
Apr 12, 2024 291.55 291.55 291.55 291.55 291.55 -
Apr 11, 2024 292.40 292.40 292.40 292.40 292.40 -
Apr 10, 2024 294.15 294.15 294.15 294.15 294.15 -
Apr 9, 2024 295.25 295.25 295.25 295.25 295.25 -
Apr 8, 2024 296.60 296.60 296.60 296.60 296.60 -
Apr 5, 2024 296.85 296.85 296.85 296.85 296.85 -
Apr 4, 2024 299.45 299.45 299.45 299.45 299.45 -
Apr 3, 2024 299.45 299.45 299.45 299.45 299.45 -
Apr 2, 2024 299.65 299.65 299.65 299.65 299.65 -
Mar 28, 2024 301.25 301.25 301.25 301.25 301.25 -
Mar 27, 2024 298.90 298.90 298.90 298.90 298.90 -
Mar 26, 2024 298.10 298.10 298.10 298.10 298.10 -
Mar 25, 2024 298.10 298.10 298.10 298.10 298.10 -
Mar 22, 2024 298.10 298.10 298.10 298.10 298.10 -
Mar 21, 2024 298.10 298.10 298.10 298.10 298.10 -
Mar 20, 2024 297.10 297.10 297.10 297.10 297.10 -
Mar 19, 2024 296.35 296.35 296.35 296.35 296.35 -
Mar 18, 2024 296.05 296.05 296.05 296.05 296.05 -
Mar 15, 2024 295.70 295.70 295.70 295.70 295.70 -
Mar 14, 2024 296.05 296.05 296.05 296.05 296.05 -
Mar 13, 2024 297.10 297.10 297.10 297.10 297.10 -
Mar 12, 2024 295.65 295.65 295.65 295.65 295.65 -
Mar 11, 2024 294.50 294.50 294.50 294.50 294.50 -
Mar 8, 2024 294.35 294.35 294.35 294.35 294.35 -
Mar 7, 2024 293.30 293.30 293.30 293.30 293.30 -
Mar 6, 2024 292.75 292.75 292.75 292.75 292.75 -
Mar 5, 2024 292.50 292.50 292.50 292.50 292.50 10
Mar 4, 2024 291.70 291.70 291.70 291.70 291.70 -
Mar 1, 2024 291.70 291.70 291.70 291.70 291.70 -
Feb 29, 2024 291.90 291.90 291.90 291.90 291.90 -
Feb 28, 2024 292.10 292.10 292.10 292.10 292.10 31
Feb 27, 2024 291.40 291.40 291.40 291.40 291.40 -
Feb 26, 2024 292.65 292.65 292.65 292.65 292.65 -
Feb 23, 2024 293.65 293.65 293.65 293.65 293.65 9
Feb 22, 2024 289.25 289.25 289.25 289.25 289.25 -
Feb 21, 2024 287.80 287.80 287.80 287.80 287.80 -
Feb 20, 2024 287.80 287.80 287.80 287.80 287.80 -
Feb 19, 2024 287.55 287.55 287.55 287.55 287.55 -
Feb 16, 2024 287.55 287.55 287.55 287.55 287.55 -
Feb 15, 2024 285.90 285.90 285.90 285.90 285.90 -
Feb 14, 2024 284.95 284.95 284.95 284.95 284.95 -
Feb 13, 2024 285.25 285.25 285.25 285.25 285.25 -
Feb 12, 2024 285.25 285.25 285.25 285.25 285.25 -
Feb 9, 2024 285.05 285.05 285.05 285.05 285.05 -
Feb 8, 2024 285.20 285.20 285.20 285.20 285.20 -
Feb 7, 2024 285.20 285.20 285.20 285.20 285.20 -
Feb 6, 2024 284.20 284.20 284.20 284.20 284.20 -
Feb 5, 2024 284.20 284.20 284.20 284.20 284.20 -
Feb 2, 2024 285.10 285.10 285.10 285.10 285.10 -
Feb 1, 2024 284.60 284.60 284.60 284.60 284.60 -
Jan 31, 2024 284.60 284.60 284.60 284.60 284.60 -
Jan 30, 2024 283.80 283.80 283.80 283.80 283.80 -
Jan 29, 2024 282.85 282.85 282.85 282.85 282.85 -
Jan 26, 2024 282.85 282.85 282.85 282.85 282.85 -
Jan 25, 2024 281.50 281.50 281.50 281.50 281.50 -
Jan 24, 2024 281.50 281.50 281.50 281.50 281.50 -
Jan 23, 2024 280.75 280.75 280.75 280.75 280.75 -
Jan 22, 2024 280.30 280.30 280.30 280.30 280.30 -
Jan 19, 2024 278.45 278.45 278.45 278.45 278.45 -
Jan 18, 2024 278.00 278.00 278.00 278.00 278.00 -
Jan 17, 2024 278.70 278.70 278.70 278.70 278.70 -
Jan 16, 2024 278.50 278.50 278.50 278.50 278.50 -
Jan 15, 2024 278.15 278.15 278.15 278.15 278.15 -
Jan 12, 2024 278.15 278.15 278.15 278.15 278.15 -
Jan 11, 2024 276.65 276.65 276.65 276.65 276.65 -
Jan 10, 2024 276.90 276.90 276.90 276.90 276.90 -
Jan 9, 2024 276.90 276.90 276.90 276.90 276.90 -
Jan 8, 2024 276.70 276.70 276.70 276.70 276.70 -
Jan 5, 2024 278.20 278.20 278.20 278.20 278.20 -
Jan 4, 2024 279.65 279.65 279.65 279.65 279.65 -
Jan 3, 2024 279.65 279.65 279.65 279.65 279.65 210
Dec 29, 2023 276.25 276.25 276.25 276.25 276.25 -
Dec 28, 2023 276.25 276.25 276.25 276.25 276.25 -
Dec 27, 2023 275.50 275.50 275.50 275.50 275.50 -
Dec 22, 2023 274.95 274.95 274.95 274.95 274.95 -
Dec 21, 2023 273.35 273.35 273.35 273.35 273.35 -
Dec 20, 2023 274.80 274.80 274.80 274.80 274.80 -

Related Tickers