Best UK mortgage deals of the week

The cheapest home loans available now

iShares Edge MSCI Min Vol USA Sm-Cp ETF (SMMV)

Cboe US - Cboe US Real-time price. Currency in USD

Add to watchlist

36.27

+0.17

(+0.47%)

At close: 03:59PM EDT

Time period:

02 May 2023 - 02 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
01 May 2024	36.09	36.58	36.09	36.27	36.27	64,400
30 Apr 2024	36.34	36.40	36.10	36.10	36.10	40,000
29 Apr 2024	36.33	36.60	36.33	36.48	36.48	41,300
26 Apr 2024	36.28	36.39	36.23	36.29	36.29	92,500
25 Apr 2024	36.30	36.32	36.04	36.28	36.28	39,100
24 Apr 2024	36.31	36.44	36.16	36.43	36.43	88,900
23 Apr 2024	36.08	36.43	36.04	36.33	36.33	57,300
22 Apr 2024	35.94	36.22	35.83	36.00	36.00	56,900
19 Apr 2024	35.41	35.88	35.41	35.86	35.86	94,500
18 Apr 2024	35.48	35.69	35.39	35.46	35.46	58,800
17 Apr 2024	35.55	35.79	35.42	35.43	35.43	84,100
16 Apr 2024	35.60	35.72	35.43	35.60	35.60	102,400
15 Apr 2024	36.03	36.06	35.54	35.65	35.65	57,800
12 Apr 2024	36.15	36.26	35.75	35.87	35.87	91,000
11 Apr 2024	36.39	36.41	36.13	36.29	36.29	48,500
10 Apr 2024	36.32	36.47	36.14	36.32	36.32	50,800
09 Apr 2024	36.89	36.93	36.67	36.84	36.84	56,900
08 Apr 2024	36.86	36.94	36.80	36.82	36.82	135,700
05 Apr 2024	36.66	36.87	36.56	36.79	36.79	69,700
04 Apr 2024	37.04	37.10	36.58	36.66	36.66	31,000
03 Apr 2024	36.71	36.92	36.71	36.86	36.86	63,000
02 Apr 2024	37.00	37.15	36.72	36.82	36.82	44,900
01 Apr 2024	37.47	37.47	37.14	37.22	37.22	71,900
28 Mar 2024	37.32	37.60	37.32	37.45	37.45	63,800
27 Mar 2024	36.83	37.27	36.83	37.26	37.26	173,200
26 Mar 2024	36.75	36.82	36.62	36.62	36.62	3,889,100
25 Mar 2024	36.76	36.86	36.69	36.72	36.72	49,600
22 Mar 2024	36.93	36.99	36.70	36.73	36.73	57,900
21 Mar 2024	36.85	37.02	36.83	36.96	36.96	48,600
21 Mar 2024	0.121 Dividend
20 Mar 2024	36.54	36.92	36.49	36.89	36.77	46,200
19 Mar 2024	36.32	36.64	36.32	36.57	36.45	57,400
18 Mar 2024	36.61	36.63	36.37	36.39	36.27	102,400
15 Mar 2024	36.40	36.63	36.40	36.59	36.47	59,300
14 Mar 2024	36.78	36.78	36.27	36.46	36.34	42,300
13 Mar 2024	36.74	36.96	36.72	36.82	36.70	46,200
12 Mar 2024	36.75	36.84	36.64	36.78	36.66	49,000
11 Mar 2024	36.81	36.88	36.64	36.81	36.69	50,500
08 Mar 2024	36.95	37.06	36.75	36.80	36.68	160,500
07 Mar 2024	36.76	36.88	36.76	36.82	36.70	46,000
06 Mar 2024	36.72	36.77	36.56	36.63	36.51	60,700
05 Mar 2024	36.59	36.84	36.42	36.51	36.39	45,900
04 Mar 2024	36.69	36.83	36.66	36.71	36.59	69,300
01 Mar 2024	36.51	36.59	36.37	36.55	36.43	56,900
29 Feb 2024	36.65	36.73	36.37	36.52	36.40	95,000
28 Feb 2024	36.44	36.63	36.44	36.47	36.35	49,100
27 Feb 2024	36.55	36.59	36.47	36.58	36.46	52,000
26 Feb 2024	36.48	36.55	36.38	36.49	36.37	51,100
23 Feb 2024	36.27	36.54	36.27	36.52	36.40	56,300
22 Feb 2024	36.12	36.25	35.92	36.25	36.13	58,900
21 Feb 2024	35.97	36.12	35.90	36.09	35.97	68,000
20 Feb 2024	36.05	36.26	35.99	36.03	35.91	77,300
16 Feb 2024	36.24	36.42	36.15	36.21	36.09	46,000
15 Feb 2024	35.92	36.41	35.90	36.38	36.26	55,100
14 Feb 2024	35.58	35.88	35.47	35.79	35.67	56,400
13 Feb 2024	35.61	35.76	35.21	35.42	35.30	69,800
12 Feb 2024	35.84	36.28	35.84	36.24	36.12	47,100
09 Feb 2024	35.56	35.89	35.48	35.89	35.77	52,100
08 Feb 2024	35.21	35.52	35.21	35.52	35.40	48,900
07 Feb 2024	35.32	35.37	35.17	35.22	35.11	55,600
06 Feb 2024	35.16	35.38	35.16	35.31	35.19	56,600
05 Feb 2024	35.31	35.34	35.04	35.16	35.04	38,600
02 Feb 2024	35.51	35.66	35.31	35.53	35.41	40,300
01 Feb 2024	35.50	35.74	35.26	35.71	35.59	36,700
31 Jan 2024	35.80	35.93	35.41	35.45	35.33	52,300
30 Jan 2024	35.72	35.87	35.67	35.82	35.70	84,200
29 Jan 2024	35.59	35.84	35.50	35.84	35.72	44,300
26 Jan 2024	35.63	35.77	35.53	35.58	35.46	75,000
25 Jan 2024	35.70	35.76	35.36	35.58	35.46	44,100
24 Jan 2024	35.93	35.94	35.48	35.49	35.37	76,500
23 Jan 2024	35.95	36.01	35.66	35.72	35.60	72,800
22 Jan 2024	35.49	35.83	35.49	35.83	35.71	65,600
19 Jan 2024	35.36	35.40	35.08	35.38	35.26	48,700
18 Jan 2024	35.14	35.25	34.94	35.24	35.12	63,100
17 Jan 2024	34.97	35.26	34.97	35.11	34.99	139,500
16 Jan 2024	35.21	35.31	35.11	35.23	35.11	64,900
12 Jan 2024	35.37	35.51	35.25	35.37	35.25	52,800
11 Jan 2024	35.19	35.23	34.92	35.23	35.11	74,900
10 Jan 2024	35.22	35.32	35.16	35.31	35.19	55,100
09 Jan 2024	35.24	35.30	35.10	35.27	35.15	53,500
08 Jan 2024	35.06	35.48	35.06	35.48	35.36	61,600
05 Jan 2024	35.23	35.43	35.11	35.17	35.05	56,800
04 Jan 2024	35.33	35.51	35.31	35.34	35.22	50,800
03 Jan 2024	35.53	35.66	35.31	35.34	35.22	84,100
02 Jan 2024	35.53	35.86	35.44	35.72	35.60	81,100
29 Dec 2023	35.80	35.83	35.60	35.69	35.57	60,000
28 Dec 2023	35.85	35.98	35.79	35.86	35.74	71,000
27 Dec 2023	35.98	36.00	35.84	35.91	35.79	105,200
26 Dec 2023	35.88	35.97	35.73	35.90	35.78	53,700
22 Dec 2023	35.63	35.88	35.63	35.77	35.65	58,200
21 Dec 2023	35.37	35.48	35.19	35.47	35.35	76,000
20 Dec 2023	35.58	35.81	35.18	35.18	35.06	76,700
20 Dec 2023	0.167 Dividend
19 Dec 2023	35.50	35.84	35.49	35.84	35.56	61,200
18 Dec 2023	35.33	35.45	35.32	35.42	35.14	87,600
15 Dec 2023	35.66	35.66	35.18	35.31	35.03	58,000
14 Dec 2023	35.87	35.95	35.43	35.56	35.28	46,700
13 Dec 2023	34.91	35.61	34.87	35.61	35.33	61,300
12 Dec 2023	34.90	35.04	34.79	34.96	34.68	49,700
11 Dec 2023	34.69	34.91	34.69	34.90	34.62	65,700
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1008,146.95+25.71(+0.32%)

FTSE 25019,926.26-0.33(-0.00%)

AIM765.94+0.96(+0.13%)

GBP/EUR1.1689+0.0005(+0.04%)

GBP/USD1.2513-0.0011(-0.09%)

Bitcoin GBP46,110.24+78.44(+0.17%)

Best UK mortgage deals of the week

iShares Edge MSCI Min Vol USA Sm-Cp ETF (SMMV)

FTSE 100
8,146.95
+25.71(+0.32%)

FTSE 250
19,926.26
-0.33(-0.00%)

AIM
765.94
+0.96(+0.13%)

GBP/EUR
1.1689
+0.0005(+0.04%)

GBP/USD
1.2513
-0.0011(-0.09%)

Bitcoin GBP
46,110.24
+78.44(+0.17%)