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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 11, 2025	78.54	78.54	78.54	78.54	78.54	150
September 10, 2025	78.27	78.06	78.06	78.27	78.06	720
September 09, 2025	78.27	78.27	78.27	78.27	78.27	0
September 08, 2025	78.47	78.36	78.36	78.47	78.36	0
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

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