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

78.37

+0.1(+0.13%)

Updated at September 08 08:00AM

Currency In USD

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	78.23	78.27	78.27	78.27	78.23	200
September 04, 2025	77.52	77.63	77.63	77.63	77.52	600
September 03, 2025	77.35	77.35	77.35	77.35	77.35	1,307
September 02, 2025	76.96	76.96	76.96	76.96	76.96	320
September 01, 2025	77.99	77.99	77.99	77.99	77.99	320
August 29, 2025	77.36	77.95	77.95	78.16	77.36	9,321
August 28, 2025	78.37	78.02	78.02	78.37	77.95	21
August 27, 2025	78.05	78.07	78.07	78.07	78.05	0
August 26, 2025	78.25	78.26	78.26	78.26	78.22	11
August 22, 2025	79.6	79.6	79.6	79.6	79.6	0
August 21, 2025	78.92	78.89	78.89	78.92	78.8	27
August 20, 2025	78.94	79.37	79.37	79.37	78.94	17
August 19, 2025	78.72	78.62	78.62	78.72	78.62	0
August 18, 2025	78.4	78.27	78.27	78.4	78.15	90
August 15, 2025	78.47	78.47	78.47	78.47	78.47	0
August 14, 2025	77.98	77.94	77.94	78.01	77.94	534
August 13, 2025	77.86	77.86	77.86	77.86	77.86	0
August 12, 2025	77.22	77.22	77.22	77.22	77.22	0
August 11, 2025	77	76.78	76.78	77	76.78	1
August 08, 2025	77.17	77.17	77.17	77.17	77.17	0
August 07, 2025	77.28	77.11	77.11	77.28	77.11	2
August 06, 2025	76.75	76.88	76.88	76.88	76.73	2,058
August 05, 2025	76.84	76.84	76.84	76.84	76.84	0
August 04, 2025	76.05	76.65	76.65	76.65	76.05	481
August 01, 2025	75.13	75.72	75.72	75.72	75.13	117
July 31, 2025	76.63	75.97	75.97	76.63	75.97	0
July 30, 2025	77.42	76.83	76.83	77.42	76.83	0
July 29, 2025	77.27	77.27	77.27	77.27	77.27	0
July 28, 2025	77.38	77.38	77.38	77.38	77.38	0
July 25, 2025	78.16	78.46	78.46	78.46	78.16	115
July 24, 2025	79	79	79	79	79	0
July 23, 2025	78.52	78.52	78.52	78.52	78.52	212
July 22, 2025	77.99	78.3	78.3	78.3	77.99	3,833
July 21, 2025	77.9	78.17	78.17	78.17	77.9	290
July 18, 2025	77.92	77.92	77.92	77.92	77.92	0
July 17, 2025	77.98	77.47	77.47	77.98	77.47	0
July 16, 2025	77.37	77.66	77.66	77.66	77.37	9,759
July 15, 2025	77.2	77.2	77.2	77.2	77.2	358
July 14, 2025	78.13	78.19	78.19	78.19	78.11	701
July 11, 2025	78.16	78.16	78.16	78.16	78.16	0
July 10, 2025	78.92	78.6	78.6	78.92	78.6	0
July 09, 2025	78.86	78.42	78.42	78.86	78.42	0
July 08, 2025	78.48	78.21	78.21	78.48	78.15	70
July 07, 2025	78.52	78.39	78.39	78.52	78.39	0
July 04, 2025	78.99	78.66	78.66	78.99	78.45	31
July 03, 2025	78.85	78.55	78.55	78.85	78.45	50
July 02, 2025	79.03	78.41	78.41	79.03	78.41	9,460
July 01, 2025	78.8	78.76	78.76	78.8	78.7	9,460
June 30, 2025	78.26	78.26	78.26	78.26	78.26	0
June 27, 2025	78.09	78.28	78.28	78.28	78.09	460
June 26, 2025	78.24	77.75	77.75	78.24	77.75	240
June 25, 2025	77.17	77.17	77.17	77.17	77.17	0
June 24, 2025	77.89	77.89	77.89	77.89	77.89	0
June 23, 2025	76.6	77.18	77.18	77.18	76.6	480
June 20, 2025	76.93	76.93	76.93	76.93	76.93	0
June 19, 2025	76.83	76.51	76.51	76.83	76.51	0
June 18, 2025	76.94	77.22	77.22	77.22	76.94	156
June 17, 2025	77.4	77.4	77.4	77.4	77.4	0
June 16, 2025	78.3	78.24	78.24	78.3	78.24	15,051
June 13, 2025	78.66	78.25	78.25	78.66	78.07	211