UK markets closed

iShares Edge MSCI World Minimum Volatility UCITS ETF GBP Hedged (Acc) (WMVG.L)

LSE - LSE Delayed price. Currency in GBP
Add to watchlist
6.66+0.02 (+0.27%)
At close: 04:35PM BST
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBPDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 20246.676.706.626.666.6624,139
02 May 20246.666.686.646.646.6426,295
01 May 20246.626.646.626.646.6428,638
30 Apr 20246.696.696.676.656.6515,265
29 Apr 20246.686.706.676.696.697,095
26 Apr 20246.696.696.676.686.6888,738
25 Apr 20246.686.716.646.666.6628,791
24 Apr 20246.696.706.686.696.6927,458
23 Apr 20246.706.736.696.716.713,155
22 Apr 20246.666.686.666.666.6635,274
19 Apr 20246.576.626.576.626.6241,726
18 Apr 20246.596.606.586.586.5836,461
17 Apr 20246.586.606.566.566.5686,094
16 Apr 20246.586.596.566.586.5849,106
15 Apr 20246.646.666.616.636.6337,725
12 Apr 20246.656.686.646.646.643,727
11 Apr 20246.676.706.656.656.6535,746
10 Apr 20246.746.756.686.686.6894,723
09 Apr 20246.746.746.696.706.7055,660
08 Apr 20246.736.746.736.746.7423,740
05 Apr 20246.736.736.716.736.7373,734
04 Apr 20246.796.806.786.786.7883,431
03 Apr 20246.786.806.786.786.7820,241
02 Apr 20246.826.836.786.786.7814,299
28 Mar 20246.836.866.836.856.8514,330
27 Mar 20246.816.826.806.826.8212,990
26 Mar 20246.796.806.786.806.808,951
25 Mar 20246.786.796.776.786.78223,088
22 Mar 20246.826.826.806.806.8042,187
21 Mar 20246.806.826.806.826.8230,969
20 Mar 20246.796.796.786.796.7918,677
19 Mar 20246.776.776.746.776.7767,186
18 Mar 20246.726.766.726.756.7537,306
15 Mar 20246.746.756.726.726.7246,738
14 Mar 20246.726.766.716.726.72117,103
13 Mar 20246.746.766.746.756.7550,136
12 Mar 20246.736.756.736.746.7462,783
11 Mar 20246.706.716.696.706.7065,747
08 Mar 20246.716.726.696.726.7243,942
07 Mar 20246.726.726.716.716.712,835
06 Mar 20246.696.706.676.706.7010,299
05 Mar 20246.696.706.666.666.6624,394
04 Mar 20246.676.676.656.676.674,337
01 Mar 20246.666.666.656.666.6651,048
29 Feb 20246.656.696.656.656.656,925
28 Feb 20246.666.676.666.676.6713,432
27 Feb 20246.676.686.666.666.661,360
26 Feb 20246.706.716.686.686.689,427
23 Feb 20246.676.706.666.706.7043,757
22 Feb 20246.656.656.626.646.644,235
21 Feb 20246.606.616.606.616.6146,673
20 Feb 20246.596.636.596.626.6293,287
19 Feb 20246.596.606.596.596.591,986
16 Feb 20246.596.606.596.606.6024,083
15 Feb 20246.556.576.556.576.573,623
14 Feb 20246.546.546.536.536.535,027
13 Feb 20246.556.566.536.536.5310,919
12 Feb 20246.546.556.536.556.5532,625
09 Feb 20246.546.576.536.536.5391,430
08 Feb 20246.576.576.536.536.5335,861
07 Feb 20246.566.586.556.576.5726,910
06 Feb 20246.566.576.546.566.5631,643
05 Feb 20246.596.596.546.556.5527,814
02 Feb 20246.616.626.576.586.5828,454
01 Feb 20246.566.566.556.566.568,674
31 Jan 20246.606.616.586.586.5848,474
30 Jan 20246.576.586.566.576.5727,720
29 Jan 20246.566.576.556.556.5513,118
26 Jan 20246.556.576.556.566.5629,560
25 Jan 20246.526.546.516.536.5349,697
24 Jan 20246.566.576.556.556.5540,883
23 Jan 20246.536.546.526.536.535,158
22 Jan 20246.536.546.536.546.5486,257
19 Jan 20246.506.526.506.516.516,445
18 Jan 20246.476.486.476.476.4750,417
17 Jan 20246.486.506.476.506.509,962
16 Jan 20246.486.516.486.506.5087,189
15 Jan 20246.506.526.506.516.5131,515
12 Jan 20246.466.496.466.496.4962,372
11 Jan 20246.476.506.446.446.4413,281
10 Jan 20246.466.476.456.456.4512,100
09 Jan 20246.456.456.426.436.436,877
08 Jan 20246.426.436.406.416.415,977
05 Jan 20246.436.446.416.426.4227,801
04 Jan 20246.436.456.436.456.4539,004
03 Jan 20246.426.446.416.436.4368,820
02 Jan 20246.356.406.346.396.3923,281
29 Dec 20236.366.366.366.366.3646,962
28 Dec 20236.346.356.346.356.3521,057
27 Dec 20236.326.366.326.336.339,722
22 Dec 20236.306.306.296.296.2910,698
21 Dec 20236.286.296.266.286.2872,518
20 Dec 20236.326.346.286.316.3134,767
19 Dec 20236.316.346.306.326.32161,853
18 Dec 20236.306.316.286.326.32160,954
15 Dec 20236.336.346.286.296.29134,347
14 Dec 20236.426.426.306.366.364,928,103
13 Dec 20236.366.436.366.376.3729,695
12 Dec 20236.376.406.346.356.3559,818
11 Dec 20236.306.346.306.336.3327,152
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...