iShares Edge MSCI Eurp Mini Vol ETF €Acc (IMV.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 02:58PM BST
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 4,907.00 | 4,907.00 | 4,907.00 | 4,912.75 | 4,912.75 | 4 |
| 25 Apr 2024 | 4,872.00 | 4,872.00 | 4,872.00 | 4,872.00 | 4,872.00 | - |
| 24 Apr 2024 | 4,953.00 | 4,953.00 | 4,916.50 | 4,906.75 | 4,906.75 | 58 |
| 23 Apr 2024 | 4,938.50 | 4,938.50 | 4,938.50 | 4,938.50 | 4,938.50 | - |
| 22 Apr 2024 | 4,897.50 | 4,921.94 | 4,897.50 | 4,914.50 | 4,914.50 | 494 |
| 19 Apr 2024 | 4,788.00 | 4,788.00 | 4,788.00 | 4,839.75 | 4,839.75 | 10,278 |
| 18 Apr 2024 | 4,803.50 | 4,803.50 | 4,803.50 | 4,803.50 | 4,803.50 | - |
| 17 Apr 2024 | 4,801.00 | 4,801.00 | 4,797.00 | 4,783.75 | 4,783.75 | 304 |
| 16 Apr 2024 | 4,776.25 | 4,776.25 | 4,776.25 | 4,776.25 | 4,776.25 | - |
| 15 Apr 2024 | 4,842.00 | 4,842.00 | 4,842.00 | 4,819.75 | 4,819.75 | 4 |
| 12 Apr 2024 | 4,845.50 | 4,845.50 | 4,845.50 | 4,827.50 | 4,827.50 | 1 |
| 11 Apr 2024 | 4,819.00 | 4,828.63 | 4,818.50 | 4,811.25 | 4,811.25 | 299 |
| 10 Apr 2024 | 4,799.56 | 4,828.06 | 4,799.56 | 4,817.25 | 4,817.25 | 1,261 |
| 09 Apr 2024 | 4,833.00 | 4,833.00 | 4,819.00 | 4,819.00 | 4,819.00 | 435 |
| 08 Apr 2024 | 4,831.05 | 4,831.05 | 4,831.05 | 4,843.25 | 4,843.25 | 5 |
| 05 Apr 2024 | 4,839.94 | 4,841.00 | 4,839.94 | 4,839.25 | 4,839.25 | 5 |
| 04 Apr 2024 | 4,882.50 | 4,882.50 | 4,882.50 | 4,872.50 | 4,872.50 | 3 |
| 03 Apr 2024 | 4,881.00 | 4,881.00 | 4,875.94 | 4,875.50 | 4,875.50 | 45,707 |
| 02 Apr 2024 | 4,890.50 | 4,890.50 | 4,890.50 | 4,881.50 | 4,881.50 | 1 |
| 28 Mar 2024 | 4,922.50 | 4,928.00 | 4,922.50 | 4,928.00 | 4,928.00 | 4 |
| 27 Mar 2024 | 4,921.50 | 4,924.00 | 4,919.00 | 4,919.00 | 4,919.00 | 210 |
| 26 Mar 2024 | 4,901.00 | 4,909.50 | 4,901.00 | 4,909.50 | 4,909.50 | 269 |
| 25 Mar 2024 | 4,907.00 | 4,907.00 | 4,907.00 | 4,902.25 | 4,902.25 | 4,762 |
| 22 Mar 2024 | 4,901.00 | 4,901.00 | 4,901.00 | 4,899.75 | 4,899.75 | 10 |
| 21 Mar 2024 | 4,890.50 | 4,890.50 | 4,880.50 | 4,880.50 | 4,880.50 | 733 |
| 20 Mar 2024 | 4,848.50 | 4,848.50 | 4,842.46 | 4,844.75 | 4,844.75 | 199 |
| 19 Mar 2024 | 4,835.00 | 4,835.00 | 4,835.00 | 4,838.25 | 4,838.25 | 31 |
| 18 Mar 2024 | 4,826.50 | 4,829.00 | 4,819.50 | 4,829.00 | 4,829.00 | 694 |
| 15 Mar 2024 | 4,850.54 | 4,850.54 | 4,850.54 | 4,838.75 | 4,838.75 | 21,880 |
| 14 Mar 2024 | 4,859.00 | 4,859.00 | 4,844.00 | 4,844.75 | 4,844.75 | 1,010 |
| 13 Mar 2024 | 4,866.00 | 4,866.00 | 4,866.00 | 4,866.00 | 4,866.00 | - |
| 12 Mar 2024 | 4,842.50 | 4,844.05 | 4,842.50 | 4,850.00 | 4,850.00 | 4 |
| 11 Mar 2024 | 4,825.00 | 4,825.00 | 4,797.50 | 4,815.50 | 4,815.50 | 4,443 |
| 08 Mar 2024 | 4,814.00 | 4,814.00 | 4,804.50 | 4,808.50 | 4,808.50 | 223 |
| 07 Mar 2024 | 4,836.00 | 4,836.00 | 4,836.00 | 4,825.50 | 4,825.50 | 3 |
| 06 Mar 2024 | 4,786.50 | 4,807.50 | 4,786.50 | 4,795.00 | 4,795.00 | 42 |
| 05 Mar 2024 | 4,785.50 | 4,785.50 | 4,785.50 | 4,781.50 | 4,781.50 | 5 |
| 04 Mar 2024 | 4,777.00 | 4,777.00 | 4,769.53 | 4,777.00 | 4,777.00 | 13,395 |
| 01 Mar 2024 | 4,771.00 | 4,771.00 | 4,771.00 | 4,782.75 | 4,782.75 | 1,243 |
| 29 Feb 2024 | 4,790.00 | 4,790.00 | 4,790.00 | 4,780.50 | 4,780.50 | 2 |
| 28 Feb 2024 | 4,780.50 | 4,780.50 | 4,780.50 | 4,780.50 | 4,780.50 | - |
| 27 Feb 2024 | 4,795.50 | 4,795.50 | 4,795.50 | 4,795.50 | 4,795.50 | - |
| 26 Feb 2024 | 4,806.25 | 4,806.25 | 4,806.25 | 4,806.25 | 4,806.25 | - |
| 23 Feb 2024 | 4,797.00 | 4,803.50 | 4,796.50 | 4,817.00 | 4,817.00 | 4,120 |
| 22 Feb 2024 | 4,808.50 | 4,814.00 | 4,801.50 | 4,804.00 | 4,804.00 | 2,194 |
| 21 Feb 2024 | 4,790.00 | 4,790.00 | 4,790.00 | 4,792.00 | 4,792.00 | 433 |
| 20 Feb 2024 | 4,791.50 | 4,791.50 | 4,791.50 | 4,796.00 | 4,796.00 | 409 |
| 19 Feb 2024 | 4,762.00 | 4,762.00 | 4,762.00 | 4,776.25 | 4,776.25 | 162 |
| 16 Feb 2024 | 4,763.25 | 4,763.25 | 4,763.25 | 4,763.25 | 4,763.25 | - |
| 15 Feb 2024 | 4,745.00 | 4,745.00 | 4,745.00 | 4,745.00 | 4,745.00 | - |
| 14 Feb 2024 | 4,717.75 | 4,717.75 | 4,717.75 | 4,717.75 | 4,717.75 | - |
| 13 Feb 2024 | 4,705.00 | 4,705.00 | 4,696.00 | 4,682.25 | 4,682.25 | 2,000 |
| 12 Feb 2024 | 4,726.00 | 4,726.00 | 4,726.00 | 4,726.00 | 4,726.00 | - |
| 09 Feb 2024 | 4,713.50 | 4,713.50 | 4,713.50 | 4,709.00 | 4,709.00 | 1,059 |
| 08 Feb 2024 | 4,731.50 | 4,732.00 | 4,720.00 | 4,717.00 | 4,717.00 | 1,005 |
| 07 Feb 2024 | 4,734.00 | 4,735.06 | 4,734.00 | 4,731.50 | 4,731.50 | 324 |
| 06 Feb 2024 | 4,741.50 | 4,754.00 | 4,739.50 | 4,754.00 | 4,754.00 | 187 |
| 05 Feb 2024 | 4,750.50 | 4,750.50 | 4,750.50 | 4,746.25 | 4,746.25 | 417 |
| 02 Feb 2024 | 4,758.50 | 4,761.50 | 4,739.00 | 4,730.75 | 4,730.75 | 3,201 |
| 01 Feb 2024 | 4,751.00 | 4,751.00 | 4,751.00 | 4,735.00 | 4,735.00 | 19 |
| 31 Jan 2024 | 4,775.50 | 4,775.50 | 4,752.00 | 4,752.00 | 4,752.00 | 4,449 |
| 30 Jan 2024 | 4,761.25 | 4,761.25 | 4,761.25 | 4,761.25 | 4,761.25 | - |
| 29 Jan 2024 | 4,739.50 | 4,740.07 | 4,738.50 | 4,740.75 | 4,740.75 | 603 |
| 26 Jan 2024 | 4,745.75 | 4,745.75 | 4,745.75 | 4,745.75 | 4,745.75 | - |
| 25 Jan 2024 | 4,700.00 | 4,700.00 | 4,700.00 | 4,700.00 | 4,700.00 | - |
| 24 Jan 2024 | 4,710.00 | 4,710.00 | 4,703.50 | 4,706.50 | 4,706.50 | 3 |
| 23 Jan 2024 | 4,685.75 | 4,685.75 | 4,685.75 | 4,685.75 | 4,685.75 | - |
| 22 Jan 2024 | 4,716.50 | 4,716.50 | 4,716.50 | 4,716.50 | 4,716.50 | - |
| 19 Jan 2024 | 4,704.50 | 4,704.50 | 4,698.00 | 4,705.00 | 4,705.00 | 9 |
| 18 Jan 2024 | 4,703.25 | 4,703.25 | 4,703.25 | 4,703.25 | 4,703.25 | - |
| 17 Jan 2024 | 4,739.50 | 4,739.50 | 4,739.50 | 4,716.25 | 4,716.25 | 2,293 |
| 16 Jan 2024 | 4,762.00 | 4,762.00 | 4,762.00 | 4,768.25 | 4,768.25 | 2,068 |
| 15 Jan 2024 | 4,776.50 | 4,776.50 | 4,776.29 | 4,767.50 | 4,767.50 | 836 |
| 12 Jan 2024 | 4,772.00 | 4,783.50 | 4,772.00 | 4,780.50 | 4,780.50 | 296 |
| 11 Jan 2024 | 4,744.50 | 4,744.50 | 4,744.50 | 4,744.50 | 4,744.50 | - |
| 10 Jan 2024 | 4,752.50 | 4,752.50 | 4,752.50 | 4,763.50 | 4,763.50 | 8 |
| 09 Jan 2024 | 4,763.25 | 4,763.25 | 4,763.25 | 4,763.25 | 4,763.25 | - |
| 08 Jan 2024 | 4,741.85 | 4,762.00 | 4,741.85 | 4,761.25 | 4,761.25 | 6 |
| 05 Jan 2024 | 4,754.50 | 4,754.50 | 4,754.50 | 4,754.50 | 4,754.50 | - |
| 04 Jan 2024 | 4,778.00 | 4,778.00 | 4,778.00 | 4,778.00 | 4,778.00 | - |
| 03 Jan 2024 | 4,745.50 | 4,746.00 | 4,741.00 | 4,736.50 | 4,736.50 | 680 |
| 02 Jan 2024 | 4,762.50 | 4,762.50 | 4,762.50 | 4,762.00 | 4,762.00 | 1 |
| 29 Dec 2023 | 4,757.50 | 4,757.50 | 4,757.50 | 4,757.50 | 4,757.50 | - |
| 28 Dec 2023 | 4,745.50 | 4,745.50 | 4,745.50 | 4,745.50 | 4,745.50 | - |
| 27 Dec 2023 | 4,742.00 | 4,742.00 | 4,742.00 | 4,742.00 | 4,742.00 | - |
| 22 Dec 2023 | 4,729.00 | 4,729.00 | 4,722.00 | 4,719.75 | 4,719.75 | 152 |
| 21 Dec 2023 | 4,712.00 | 4,714.00 | 4,707.00 | 4,719.25 | 4,719.25 | 206 |
| 20 Dec 2023 | 4,726.00 | 4,726.00 | 4,699.00 | 4,717.75 | 4,717.75 | 8,674 |
| 19 Dec 2023 | 4,675.50 | 4,675.85 | 4,675.50 | 4,687.50 | 4,687.50 | 20 |
| 18 Dec 2023 | 4,695.00 | 4,695.00 | 4,695.00 | 4,695.00 | 4,695.00 | - |
| 15 Dec 2023 | 4,674.00 | 4,674.00 | 4,674.00 | 4,674.00 | 4,674.00 | - |
| 14 Dec 2023 | 4,713.00 | 4,713.00 | 4,706.00 | 4,703.00 | 4,703.00 | 115 |
| 13 Dec 2023 | 4,718.50 | 4,718.50 | 4,718.50 | 4,718.50 | 4,718.50 | - |
| 12 Dec 2023 | 4,702.50 | 4,702.50 | 4,702.50 | 4,702.50 | 4,702.50 | - |
| 11 Dec 2023 | 4,687.00 | 4,687.00 | 4,687.00 | 4,687.00 | 4,687.00 | - |
| 08 Dec 2023 | 4,662.00 | 4,662.00 | 4,662.00 | 4,686.50 | 4,686.50 | 57 |
| 07 Dec 2023 | 4,661.50 | 4,661.50 | 4,661.50 | 4,661.50 | 4,661.50 | - |
| 06 Dec 2023 | 4,666.00 | 4,666.00 | 4,665.11 | 4,664.50 | 4,664.50 | 214 |
| 05 Dec 2023 | 4,651.50 | 4,651.50 | 4,646.50 | 4,655.00 | 4,655.00 | 7 |
| 04 Dec 2023 | 4,645.00 | 4,650.50 | 4,645.00 | 4,646.00 | 4,646.00 | 47 |
| *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.