UK markets close in 3 hours 13 minutes

iShares Edge MSCI Eurp Mini Vol ETF€Dist (MVED.L)

LSE - LSE Delayed price. Currency in EUR
Add to watchlist
6.28+0.01 (+0.13%)
As of 08:30AM BST. Market open.
Time period:
20 Jun 2023 - 20 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
20 Jun 20246.286.286.286.286.282,000
19 Jun 20246.276.276.276.286.28298
18 Jun 20246.266.286.266.286.2810,666
17 Jun 20246.246.246.246.246.24-
14 Jun 20246.226.226.226.246.242,681
13 Jun 20246.276.276.266.266.26490
12 Jun 20246.296.306.286.296.29144,909
11 Jun 20246.266.266.266.266.26-
10 Jun 20246.306.306.306.306.302,531
07 Jun 20246.326.326.326.326.3253,876
06 Jun 20246.336.336.336.336.33-
05 Jun 20246.306.306.306.306.30-
04 Jun 20246.256.256.256.256.25-
03 Jun 20246.266.266.266.266.26-
31 May 20246.206.256.206.256.2536,421
30 May 20246.206.206.206.206.207,000
29 May 20246.176.176.176.176.17-
28 May 20246.266.266.266.216.2111,492
24 May 20246.246.256.246.266.2654,870
23 May 20246.276.276.276.276.27-
22 May 20246.296.296.296.296.29-
21 May 20246.306.306.306.306.30-
20 May 20246.316.316.316.306.304,649
17 May 20246.296.296.296.296.29-
16 May 20246.286.286.286.286.289,491
15 May 20246.266.266.266.286.28203
14 May 20246.256.256.256.256.25-
13 May 20246.256.256.256.256.25-
10 May 20246.256.256.256.256.2516,909
09 May 20246.206.206.206.216.2116,951
08 May 20246.196.196.196.196.19-
07 May 20246.166.166.166.166.16-
03 May 20246.096.096.096.096.09-
02 May 20246.076.076.076.076.07-
01 May 20246.056.056.056.056.05-
30 Apr 20246.076.076.076.076.07-
29 Apr 20246.096.096.096.096.09-
26 Apr 20246.076.076.076.076.07-
25 Apr 20246.056.066.036.036.032,764
24 Apr 20246.066.066.066.066.06-
23 Apr 20246.096.096.096.096.09-
22 Apr 20246.046.046.046.046.04-
19 Apr 20245.975.975.975.975.97-
18 Apr 20245.955.975.945.965.9664,731
17 Apr 20245.985.985.985.985.98-
16 Apr 20245.995.995.975.985.9824,000
15 Apr 20246.076.076.076.036.031,300
12 Apr 20246.046.046.046.046.04-
11 Apr 20246.016.016.016.016.01-
10 Apr 20246.016.016.016.016.01-
09 Apr 20246.016.016.016.016.01-
08 Apr 20246.036.036.036.036.03-
05 Apr 20246.026.036.026.036.032,522
04 Apr 20246.076.076.076.076.07-
03 Apr 20246.076.076.076.086.083,300
02 Apr 20246.106.106.106.096.093,808
28 Mar 20246.166.166.166.166.16-
27 Mar 20246.156.156.146.146.144,075
26 Mar 20246.126.126.126.126.12-
25 Mar 20246.096.096.096.116.118,550
22 Mar 20246.106.106.106.106.10-
21 Mar 20246.086.086.086.086.08-
20 Mar 20246.076.076.076.076.07-
19 Mar 20246.066.066.066.066.06-
18 Mar 20246.046.046.046.046.04-
15 Mar 20246.056.056.056.056.05-
14 Mar 20246.076.076.076.076.07-
13 Mar 20246.086.086.086.086.08-
12 Mar 20246.076.076.076.076.07-
11 Mar 20246.036.036.026.036.0332,100
08 Mar 20246.046.046.046.046.04-
07 Mar 20246.016.016.016.046.043,300
06 Mar 20245.995.995.995.995.99-
05 Mar 20245.985.985.985.985.98-
04 Mar 20245.965.965.965.965.96-
01 Mar 20245.975.975.975.975.975,549
29 Feb 20245.975.975.975.975.97-
28 Feb 20245.975.975.975.975.97-
27 Feb 20246.006.006.006.006.00200
26 Feb 20246.016.016.016.016.01-
23 Feb 20246.036.036.036.036.03-
22 Feb 20246.016.016.016.016.0170
21 Feb 20245.985.985.985.985.984,000
20 Feb 20245.995.995.995.995.99400
19 Feb 20245.975.975.975.975.971,700
16 Feb 20245.945.955.945.955.954
15 Feb 20245.935.935.935.935.93-
14 Feb 20245.905.905.905.905.90-
13 Feb 20245.885.895.885.895.892
12 Feb 20245.925.925.925.925.92-
09 Feb 20245.905.905.905.905.90-
08 Feb 20245.925.925.905.915.918,600
07 Feb 20245.945.945.935.935.934,006
06 Feb 20245.955.955.955.955.95-
05 Feb 20245.945.945.945.925.922,500
02 Feb 20245.925.925.925.925.92-
01 Feb 20245.945.945.945.935.931,000
31 Jan 20245.955.955.955.955.95670
30 Jan 20245.955.955.955.955.95-
29 Jan 20245.945.945.945.955.95600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...