iShares Edge MSCI Europe Minimum Volatility UCITS ETF - IMVU.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	78.95	78.84	78.84	79.03	78.74	1,949
December 03, 2025	78.63	78.75	78.75	79	78.63	3,587
December 02, 2025	78.54	78.43	78.43	78.54	78.43	3,122
December 01, 2025	78.73	78.73	78.73	78.93	78.73	654
November 28, 2025	78.7	78.75	78.75	78.87	78.61	981
November 27, 2025	78.69	78.68	78.68	78.69	78.68	1,270
November 26, 2025	78.29	78.71	78.71	78.71	78.23	3,605
November 25, 2025	77.4	78.07	78.07	78.07	77.37	2,839
November 24, 2025	77.59	77.31	77.31	77.61	77.31	22,859
November 21, 2025	77.21	77.29	77.29	77.29	77.21	1
November 20, 2025	77.4	77.11	77.11	77.48	77.11	27,327
November 19, 2025	77.59	76.87	76.87	77.59	76.87	14,776
November 18, 2025	77.49	77.41	77.41	77.58	77.31	5,012
November 17, 2025	78.41	78.41	78.41	78.41	78.41	0
November 14, 2025	78.84	78.84	78.84	78.84	78.84	25,600
November 13, 2025	79.64	79.64	79.64	79.64	79.64	0
November 12, 2025	79.44	79.44	79.44	79.44	79.44	0
November 11, 2025	79.24	79.24	79.24	79.24	79.24	0
November 10, 2025	78.01	78.04	78.04	78.04	78.01	0
November 07, 2025	77.74	77.74	77.74	77.74	77.74	0
November 06, 2025	77.75	77.58	77.58	77.75	77.58	0
November 05, 2025	77.58	77.68	77.68	77.68	77.58	644
November 04, 2025	77.06	77.66	77.66	77.66	77.06	0
November 03, 2025	67.42	67.42	67.42	67.42	67.42	0
October 31, 2025	77.96	77.96	77.96	77.96	77.96	0
October 30, 2025	78.42	78.42	78.42	78.42	78.42	0
October 29, 2025	78.96	78.96	78.96	78.96	78.96	0
October 28, 2025	79.63	79.63	79.63	79.63	79.63	0
October 27, 2025	79.75	79.75	79.75	79.75	79.75	0
October 24, 2025	79.67	79.67	79.67	79.67	79.67	0
October 23, 2025	79.56	79.56	79.56	79.56	79.56	0
October 22, 2025	79.2	79.47	79.47	79.47	79.19	12,021
October 21, 2025	79.41	79.25	79.25	79.41	79.25	707
October 20, 2025	79.1	79.46	79.46	79.46	79.1	0
October 17, 2025	79.1	79.1	79.1	79.1	79.1	0
October 16, 2025	79.03	79.03	79.03	79.03	79.03	0
October 15, 2025	78.45	78.43	78.43	78.45	78.06	2,530
October 14, 2025	77.92	77.92	77.92	77.92	77.92	0
October 13, 2025	77.76	77.65	77.65	77.76	77.65	326
October 10, 2025	78	78	78	78	78	0
October 09, 2025	78	78	78	78	78	0
October 08, 2025	78.19	78.46	78.46	78.46	78.19	2,097
October 07, 2025	78.94	78.32	78.32	78.94	78.94	0
October 06, 2025	78.08	78.51	78.51	78.51	78.08	1,823
October 03, 2025	78.61	78.65	78.65	78.65	78.61	1
October 02, 2025	78.68	78.22	78.22	78.68	78.22	350
October 01, 2025	78.36	78.36	78.36	78.36	78.36	0
September 30, 2025	77.81	77.81	77.81	77.81	77.81	0
September 29, 2025	77.35	77.43	77.43	77.43	77.35	654
September 26, 2025	76.88	76.88	76.88	76.88	76.88	0
September 25, 2025	76.75	76.21	76.21	76.75	76.21	2
September 24, 2025	76.97	77	77	77	76.97	750
September 23, 2025	77.31	77.31	77.31	77.31	77.31	0
September 22, 2025	77.25	77.25	77.25	77.25	77.25	0
September 19, 2025	77.02	77.29	77.29	77.29	77.02	0
September 18, 2025	77.66	77.66	77.66	77.66	77.66	0
September 17, 2025	78.11	78.11	78.11	78.11	78.11	2,878
September 16, 2025	78.18	78.18	78.18	78.18	78.18	0
September 15, 2025	78.69	78.58	78.58	78.69	78.58	0
September 12, 2025	78.5	78.47	78.47	78.5	78.47	1,905

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