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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 15, 2026	81.14	80.97	80.97	81.14	80.97	279
January 14, 2026	80.7	81.17	81.17	81.17	80.7	520
January 13, 2026	80.74	80.52	80.52	80.74	80.52	232
January 12, 2026	81.22	81.22	81.22	81.28	81.04	220
January 09, 2026	80.59	80.71	80.71	80.71	80.59	68
January 08, 2026	80.5	80.69	80.69	80.74	80.23	367
January 07, 2026	80.78	80.68	80.68	80.79	80.68	259
January 06, 2026	80.84	80.62	80.62	80.84	80.62	1,226
January 05, 2026	80.55	80.55	80.55	80.55	80.55	0
January 02, 2026	80.51	80.54	80.54	80.56	80.34	217
December 31, 2025	80.61	80.22	80.22	80.61	80.22	76
December 30, 2025	80.33	80.61	80.61	80.61	80.28	5,304
December 29, 2025	80.25	80.28	80.28	80.47	80.21	485
December 24, 2025	80.41	80.29	80.29	80.41	80.29	1,246
December 23, 2025	80.15	80.22	80.22	80.36	80.15	686
December 22, 2025	79.7	80.01	80.01	80.01	79.7	502
December 19, 2025	79.33	79.76	79.76	79.76	79.33	928
December 18, 2025	79.19	79.64	79.64	79.64	79.19	6,505
December 17, 2025	78.73	79.25	79.25	79.28	78.73	438
December 16, 2025	79.33	78.98	78.98	79.34	78.98	316
December 15, 2025	78.98	79.16	79.16	79.4	78.97	410
December 12, 2025	78.74	78.59	78.59	78.74	78.59	8,170
December 11, 2025	78.22	78.78	78.78	78.78	78.22	239
December 10, 2025	78.09	78.03	78.03	78.09	78.03	600
December 09, 2025	78.39	78.22	78.22	78.53	78.13	1,944
December 08, 2025	78.5	78.19	78.19	78.5	78.19	48
December 05, 2025	78.78	78.52	78.52	78.89	78.52	2,777
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

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