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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	86	86.35	86.35	86.97	86	12,767
February 19, 2026	85.97	85.74	85.74	85.97	85.68	58
February 18, 2026	86.32	86.09	86.09	86.35	86.09	595
February 17, 2026	86	86	86	86.04	85.85	431
February 16, 2026	85.9	85.76	85.76	85.9	85.76	156
February 13, 2026	85.66	85.65	85.65	85.67	85.6	1,130
February 12, 2026	85.63	85.52	85.52	85.63	85.34	1,369
February 11, 2026	85.36	85.21	85.21	85.53	85.06	907
February 10, 2026	84.98	85.16	85.16	85.23	84.98	3,454
February 09, 2026	84.33	84.97	84.97	84.99	84.33	1,251
February 06, 2026	83.3	84.15	84.15	84.15	83.3	290
February 05, 2026	83.88	83.61	83.61	83.88	83.53	3,294
February 04, 2026	83.16	83.99	83.99	84.12	83.16	828
February 03, 2026	82.64	82.78	82.78	83.73	82.22	10,996
February 02, 2026	82.62	82.65	82.65	82.94	82.51	1,808
January 30, 2026	82.59	82.43	82.43	82.59	82.43	26
January 29, 2026	82.71	82.36	82.36	83.03	82.36	2,510
January 28, 2026	82.95	82.3	82.3	82.95	82.2	4,892
January 27, 2026	82.17	82.81	82.81	82.89	82.17	1,898
January 26, 2026	81.77	81.93	81.93	81.93	81.77	53
January 23, 2026	80.86	81.01	81.01	81.01	80.66	1,652
January 22, 2026	80.45	81.01	81.01	81.01	80.45	850
January 21, 2026	80.38	80.21	80.21	80.72	80.21	499
January 20, 2026	80.38	80.52	80.52	80.52	80.29	633
January 19, 2026	80.6	80.61	80.61	80.7	80.53	291
January 16, 2026	81.02	80.94	80.94	81.02	80.94	1,227
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

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