iShares Edge MSCI Europe Minimum Volatility UCITS ETF (IMV.L) LSE

5,781.50

-2.5(-0.04%)

Updated at September 08 10:11AM

Currency In GBp

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 05, 20255,7805,7845,7845,7845,7802
September 04, 20255,7585,7805,7805,782.975,758323
September 03, 20255,7445,7495,7495,7525,738.96733
September 02, 20255,7575,749.55,749.55,762.955,749.548
September 01, 20255,791.895,7575,7575,8125,754.2931
August 29, 20255,7835,775.55,775.55,7895,775.530,840
August 28, 20255,8075,774.55,774.55,8095,77331
August 27, 20255,8065,7955,7955,8075,79533
August 26, 20255,8055,8025,8025,8315,8022,994
August 22, 20255,8695,8775,8775,894.035,869335
August 21, 20255,8695,8755,8755,8795,857.02444
August 20, 20255,8155,8925,8925,8925,815271
August 19, 20255,8075,821.55,821.55,821.55,7941,216
August 18, 20255,819.25,7945,7945,819.25,78359
August 15, 20255,774.855,781.55,781.55,781.55,771.07129
August 14, 20255,7355,7605,7605,7605,734107
August 13, 20255,7435,7345,7345,7455,7340
August 12, 20255,7335,7125,7125,7345,710.9737
August 11, 20255,758.365,7265,7265,7795,7054,888
August 08, 20255,7615,735.55,735.55,7645,735.52,116
August 07, 20255,7655,7505,7505,7875,741.08443
August 06, 20255,7815,758.55,758.55,7835,758.52,869
August 05, 20255,7885,7775,7775,7885,770.7198
August 04, 20255,7605,7685,7685,7685,73820
August 01, 20255,7325,7145,7145,7405,688676
July 31, 20255,7815,741.55,741.55,7815,741.523
July 30, 20255,8015,780.55,780.55,8015,777.76104
July 29, 20255,7755,791.55,791.55,8035,771156
July 28, 20255,878.035,770.55,770.55,8965,770.51,371
July 25, 20255,8285,8385,8385,8385,818.9639
July 24, 20255,8265,833.55,833.55,833.55,826158
July 23, 20255,8235,788.55,788.55,8415,788.5835
July 22, 20255,7895,7925,7925,7985,7772,341
July 21, 20255,7975,7815,7815,8275,766875
July 18, 20255,7985,7935,7935,798.845,7888,246
July 17, 20255,7635,775.55,775.55,781.515,760389
July 16, 20255,7745,774.55,774.55,7875,764.150,262
July 15, 20255,8085,770.55,770.55,8085,770.58
July 14, 20255,7835,816.55,816.55,816.55,7821,002
July 11, 20255,7965,783.55,783.55,8035,778.26184
July 10, 20255,7995,7925,7925,8015,7922,000
July 09, 20255,7675,7725,7725,7725,758.3272
July 08, 20255,7365,758.55,758.55,7635,73672
July 07, 20255,7685,7445,7445,7685,74440
July 04, 20255,7465,7685,7685,7685,7462
July 03, 20255,7775,7545,7545,7775,748.9630
July 02, 20255,7675,7625,7625,7675,72552
July 01, 20255,7335,746.55,746.55,746.55,714.97979
June 30, 20255,6905,7145,7145,7345,6902,030
June 27, 20255,6815,707.55,707.55,707.55,67822
June 26, 20255,6785,661.55,661.55,6805,661.54
June 25, 20255,7185,667.55,667.55,7185,667.50
June 24, 20255,7795,7145,7145,7795,712.9589
June 23, 20255,6605,717.55,717.55,7415,660469
June 20, 20255,7215,7115,7115,7215,711598
June 19, 20255,683.525,6965,6965,7195,683.52576
June 18, 20255,734.135,7295,7295,7475,723.94775
June 17, 20255,7405,7305,7305,7405,712156
June 16, 20255,731.595,7595,7595,7895,731.593,021
June 13, 20255,7825,7535,7535,7835,753147