iShares Edge MSCI Europe Minimum Volatility UCITS ETF (IMV.L) LSE
6,304.00
+38(+0.61%)
Currency In GBp
- General
- Statistics
- Historical Data
- Profile
- Financials
6,304.00
+38(+0.61%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 6,219 | 6,304 | 6,304 | 6,304 | 6,219 | 328 |
| April 01, 2026 | 6,232 | 6,247.87 | 6,247.87 | 6,292 | 6,232 | 900 |
| March 31, 2026 | 6,183 | 6,220 | 6,220 | 6,220 | 6,169 | 320 |
| March 30, 2026 | 6,094 | 6,166 | 6,166 | 6,166 | 6,045.38 | 320 |
| March 27, 2026 | 6,055 | 6,058.5 | 6,058.5 | 6,058.5 | 6,048.85 | 4 |
| March 26, 2026 | 6,080 | 6,060 | 6,060 | 6,082 | 6,060 | 5,663 |
| March 25, 2026 | 6,081 | 6,090 | 6,090 | 6,090 | 6,073 | 243 |
| March 24, 2026 | 5,998 | 6,030.5 | 6,030.5 | 6,030.5 | 5,991 | 565 |
| March 23, 2026 | 5,986 | 5,996.5 | 5,996.5 | 6,072.83 | 5,934.16 | 4,684 |
| March 20, 2026 | 6,087 | 6,052.5 | 6,052.5 | 6,087 | 6,052.5 | 11 |
| March 19, 2026 | 6,162.86 | 6,110.5 | 6,110.5 | 6,162.86 | 6,110.5 | 40 |
| March 18, 2026 | 6,273 | 6,225 | 6,225 | 6,273 | 6,211.12 | 113 |
| March 17, 2026 | 6,282 | 6,287 | 6,287 | 6,298.93 | 6,282 | 1,645 |
| March 16, 2026 | 6,203.4 | 6,241 | 6,241 | 6,262 | 6,203.4 | 402 |
| March 13, 2026 | 6,160 | 6,214 | 6,214 | 6,268 | 6,160 | 8,766 |
| March 12, 2026 | 6,169.15 | 6,186 | 6,186 | 6,186 | 6,169.15 | 44 |
| March 11, 2026 | 6,177 | 6,155.5 | 6,155.5 | 6,178 | 6,155.5 | 5,986 |
| March 10, 2026 | 6,262 | 6,222 | 6,222 | 6,262 | 6,222 | 7,416 |
| March 09, 2026 | 6,155.16 | 6,182 | 6,182 | 6,182 | 6,139 | 1,620 |
| March 06, 2026 | 6,270 | 6,206 | 6,206 | 6,270 | 6,192 | 2,441 |
| March 05, 2026 | 6,298 | 6,258.5 | 6,258.5 | 6,298 | 6,258.5 | 66 |
| March 04, 2026 | 6,334 | 6,324.5 | 6,324.5 | 6,340.88 | 6,324.5 | 239 |
| March 03, 2026 | 6,396.37 | 6,267 | 6,267 | 6,396.37 | 6,267 | 735 |
| March 02, 2026 | 6,477 | 6,463 | 6,463 | 6,507 | 6,461.94 | 771 |
| February 27, 2026 | 6,500.12 | 6,553.5 | 6,553.5 | 6,555 | 6,500.12 | 280 |
| February 26, 2026 | 6,448.45 | 6,468 | 6,468 | 6,468 | 6,447 | 54 |
| February 25, 2026 | 6,436 | 6,444 | 6,444 | 6,444 | 6,431 | 587 |
| February 24, 2026 | 6,429 | 6,431 | 6,431 | 6,455.93 | 6,429 | 116 |
| February 23, 2026 | 6,410 | 6,409 | 6,409 | 6,426 | 6,394 | 590 |
| February 20, 2026 | 6,376 | 6,397 | 0 | 6,397 | 6,376 | 2,309 |
| February 19, 2026 | 6,370.94 | 6,376 | 0 | 6,376 | 6,363 | 780 |
| February 18, 2026 | 6,358 | 6,354.5 | 0 | 6,368 | 6,354.5 | 7 |
| February 17, 2026 | 6,359.87 | 6,357.5 | 0 | 6,359.87 | 6,357.5 | 94 |
| February 16, 2026 | 6,297.82 | 6,290.5 | 0 | 6,298.3 | 6,288.35 | 756 |
| February 13, 2026 | 6,275.34 | 6,287 | 0 | 6,287 | 6,275.34 | 864 |
| February 12, 2026 | 6,286 | 6,264 | 0 | 6,286 | 6,241 | 2,011 |
| February 11, 2026 | 6,227 | 6,247.5 | 0 | 6,250 | 6,227 | 558 |
| February 10, 2026 | 6,225.71 | 6,228 | 0 | 6,230 | 6,216.09 | 528 |
| February 09, 2026 | 6,226.1 | 6,215.5 | 0 | 6,226.1 | 6,196.69 | 722 |
| February 06, 2026 | 6,161.2 | 6,185.5 | 0 | 6,185.5 | 6,154 | 8 |
| February 05, 2026 | 6,177 | 6,176.5 | 0 | 6,178.94 | 6,138 | 1,854 |
| February 04, 2026 | 6,066 | 6,150 | 0 | 6,160.95 | 6,066 | 142 |
| February 03, 2026 | 6,070.82 | 6,045 | 0 | 6,071 | 6,037.06 | 6,619 |
| February 02, 2026 | 6,034 | 6,051 | 0 | 6,058.94 | 6,031 | 702 |
| January 30, 2026 | 5,975.07 | 6,007 | 0 | 6,026 | 5,975.07 | 2,236 |
| January 29, 2026 | 5,979.54 | 5,979 | 0 | 6,001 | 5,979 | 2,951 |
| January 28, 2026 | 6,010 | 5,976 | 0 | 6,010 | 5,968.62 | 126 |
| January 27, 2026 | 5,988 | 6,015 | 0 | 6,015 | 5,986 | 138 |
| January 26, 2026 | 5,997 | 5,987 | 0 | 5,997 | 5,982 | 10 |
| January 23, 2026 | 5,998 | 5,960 | 0 | 5,998 | 5,960 | 21 |
| January 22, 2026 | 6,031 | 6,006.5 | 0 | 6,031 | 6,006.5 | 416 |
| January 21, 2026 | 5,981.13 | 5,977 | 0 | 5,992 | 5,977 | 203 |
| January 20, 2026 | 5,969.05 | 5,987 | 0 | 5,987 | 5,969.05 | 302 |
| January 19, 2026 | 6,002.66 | 6,002.5 | 0 | 6,002.66 | 6,002.5 | 246 |
| January 16, 2026 | 6,045 | 6,036.5 | 0 | 6,045 | 6,036.5 | 0 |
| January 15, 2026 | 6,021 | 6,049.5 | 0 | 6,049.5 | 6,021 | 0 |
| January 14, 2026 | 6,008.58 | 6,031 | 0 | 6,031 | 6,008.58 | 497 |
| January 13, 2026 | 6,000 | 5,994 | 0 | 6,000 | 5,993.78 | 834 |
| January 12, 2026 | 6,029 | 6,023.5 | 0 | 6,029 | 6,017 | 1,254 |
| January 09, 2026 | 6,006.73 | 6,020 | 0 | 6,020 | 6,006.73 | 668 |