UK markets close in 2 hours 51 minutes

X MSCI USA Minimum Vol ETF 1D (XMVU.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
53.08-0.28 (-0.52%)
As of 02:56PM BST. Market open.
Time period:
02 Jul 2023 - 02 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
01 Jul 20240.000.000.0053.0853.0849,000
28 Jun 202453.4153.4453.4153.3753.371,690
27 Jun 202453.2253.2253.2253.2253.22-
26 Jun 202453.2253.2253.2253.1353.13230
25 Jun 202453.5353.7053.5353.5153.51-
24 Jun 202453.8053.8053.8053.8053.80-
21 Jun 202453.3053.3953.3053.2653.262,494
20 Jun 202453.2153.2153.2153.2153.21-
19 Jun 202452.9552.9552.9552.9552.95-
18 Jun 202453.0153.0153.0153.0153.01-
17 Jun 202452.7252.7252.7252.7252.72-
14 Jun 202452.2552.2552.1752.4252.42690
13 Jun 202452.3852.3852.3852.3852.38-
12 Jun 202452.5452.5452.5452.5452.54-
11 Jun 202452.4052.4052.4052.4052.40-
10 Jun 202452.3852.3852.3852.3852.38-
07 Jun 202452.4052.7452.4052.7052.70232
06 Jun 202452.5152.5152.5052.6652.66230
05 Jun 202452.4652.5552.4652.4752.47920
04 Jun 202451.9751.9751.9652.1752.17460
03 Jun 202452.3452.3552.2852.1352.13232
31 May 202451.7251.7251.7251.7251.72-
30 May 202451.6051.6051.6051.6051.60-
29 May 202451.7051.7051.7051.5651.56230
28 May 202452.4052.4052.2352.1352.131,170
24 May 202452.5152.5252.5152.5352.53230
23 May 202452.9952.9952.9952.7252.721
22 May 202453.0353.1353.0353.0853.0844
21 May 202453.0053.0252.8952.8952.891,262
20 May 202453.1553.1553.1553.1553.15-
17 May 202453.0253.0253.0252.9652.9620
16 May 202452.8452.9452.8452.9452.9444
15 May 202452.6752.7152.5952.5952.59284
14 May 202452.4152.4152.2152.2152.21290
13 May 202452.5452.5452.5352.5352.53418
10 May 202452.3752.3752.3752.3752.37-
09 May 202452.0552.0552.0552.0552.05-
08 May 202451.8251.9351.8251.9751.971,230
07 May 202451.8751.8751.8751.8451.847
03 May 202451.0151.0151.0151.0351.031,000
02 May 202450.8850.8850.8850.8850.88-
01 May 202450.8750.8750.8750.9450.94230
30 Apr 202451.1251.1251.1251.0151.011,120
29 Apr 202451.2851.3451.2851.3351.331,000
26 Apr 202451.2551.2951.1951.2251.221,304
25 Apr 202451.5151.5150.9751.1051.103,491
24 Apr 202451.2151.2151.1951.1751.175,514
23 Apr 202451.3351.3351.3351.3651.36500
22 Apr 202451.0651.0650.8850.9650.961,398
19 Apr 202450.7150.8350.6250.7850.782,962
18 Apr 202450.5750.5750.5550.6950.69377
17 Apr 202450.6050.6050.6050.4750.472,000
16 Apr 202450.5050.5750.5050.5550.552,482
15 Apr 202451.1351.2251.1351.0051.003,522
12 Apr 202451.3551.3551.2851.1851.18460
11 Apr 202451.5751.5751.5751.2651.26230
10 Apr 202451.5551.5551.4551.4551.451,525
09 Apr 202452.0052.0051.8951.7951.791,500
08 Apr 202452.1152.1151.9852.0852.081,230
05 Apr 202451.9451.9451.8252.0852.081,230
04 Apr 202452.5352.6452.5352.5452.547,272
03 Apr 202452.3352.3352.3352.4152.41230
02 Apr 202452.4752.4752.2852.3352.332,730
28 Mar 202452.8552.8552.8552.8852.88230
27 Mar 202452.4152.4152.4152.4152.41-
26 Mar 202452.2052.2052.2052.2052.20-
25 Mar 202452.1552.1552.1552.1752.17-
22 Mar 202452.4152.4152.3852.3152.31460
21 Mar 202452.4852.4852.4152.5352.53233
20 Mar 202452.1552.1552.1552.1552.15-
19 Mar 202451.8451.9851.8452.0152.01460
18 Mar 202451.7951.9151.7752.0152.01690
15 Mar 202451.7451.7451.7451.6751.67230
14 Mar 202451.8551.8551.8551.8551.85-
13 Mar 202452.1252.1252.1252.1252.12-
12 Mar 202452.0152.0152.0152.0152.01-
11 Mar 202451.6851.6851.6851.7251.72230
08 Mar 202451.8051.8051.8051.8051.80-
07 Mar 202451.5951.6551.5951.7851.78460
06 Mar 202451.3751.5051.3751.6851.68690
05 Mar 202451.5651.5751.5551.4051.40690
04 Mar 202451.2951.2951.2951.5251.52230
01 Mar 202451.3751.3751.3751.2951.292
29 Feb 202451.4251.4351.4251.2151.21460
28 Feb 202451.3151.3151.3151.3051.30230
27 Feb 202451.3751.3751.1751.1951.19460
26 Feb 202451.3951.3951.3951.3951.39-
23 Feb 202451.2151.2151.2151.5451.54230
22 Feb 202450.9351.0150.8051.0151.011,024
21 Feb 202450.6750.6750.5850.6350.63690
21 Feb 20240.3682 Dividend
20 Feb 202450.8851.0350.8851.1750.80920
19 Feb 202451.0751.0751.0151.0150.64470
16 Feb 202451.0251.0251.0251.2050.83230
15 Feb 202450.8750.8750.8751.0150.65230
14 Feb 202450.6750.7050.6750.6750.31460
13 Feb 202450.8650.8650.6450.6050.23690
12 Feb 202450.8950.8950.8950.8950.52-
09 Feb 202450.8550.8550.8550.8550.48-
08 Feb 202450.7650.7650.7650.7650.39-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...