iShares Edge MSCI World Minimum Volatility UCITS ETF USD (Acc) (MINV.L) LSE

5,438.00

-6(-0.11%)

Updated at December 24 12:35PM

Currency In GBp

Date Range:

DateOpenCloseAdj CloseHighLowVolume
December 24, 20255,4395,4385,4385,4475,435.194,226
December 23, 20255,443.45,4445,4445,448.975,43710,472
December 22, 20255,447.365,4465,4465,4765,4244,158
December 19, 20255,4635,4745,4745,479.795,452.454,584
December 18, 20255,4555,4695,4695,473.715,4347,362
December 17, 20255,459.525,4515,4515,4705,44618,173
December 16, 20255,4745,4315,4315,4745,4311,794
December 15, 20255,479.795,4695,4695,479.795,464.614,054
December 12, 20255,447.275,4635,4635,4675,447.277,556
December 11, 20255,4095,433.55,433.55,4415,37942,751
December 10, 20255,430.735,422.55,422.55,4325,415.043,182
December 09, 20255,4575,4415,4415,4585,4011,982
December 08, 20255,4595,4465,4465,476.165,444.0332,092
December 05, 20255,464.275,4715,4715,4785,44526,077
December 04, 20255,4915,4665,4665,4915,4663,272
December 03, 20255,5065,4725,4725,5145,4713,513
December 02, 20255,5265,5265,5265,548.175,5185,688
December 01, 20255,569.955,5485,5485,569.955,53812,837
November 28, 20255,593.725,5615,5615,593.725,5279,210
November 27, 20255,5575,5485,5485,5655,5458,260
November 26, 20255,5755,5635,5635,5835,5503,057
November 25, 20255,5365,551.55,551.55,5565,52565,953
November 24, 20255,5745,5545,5545,5795,542.3524,055
November 21, 20255,5135,5515,5515,5605,51316,590
November 20, 20255,528.275,522.55,522.55,5395,518.1321,198
November 19, 20255,5155,5165,5165,5545,5159,940
November 18, 20255,521.615,5235,5235,5525,512.0316,633
November 17, 20255,558.135,5475,5475,5665,54136,085
November 14, 20255,5755,5605,5605,5775,53729,910
November 13, 20255,577.715,563.55,563.55,5855,5589,192
November 12, 20255,543.595,5735,5735,584.515,543.598,933
November 11, 20255,4985,5235,5235,5235,4989,112
November 10, 20255,473.295,4615,4615,4855,46149,134
November 07, 20255,4645,4425,4425,4975,4255,108
November 06, 20255,5185,4525,4525,5185,4459,723
November 05, 20255,4855,4915,4915,5135,482.1221,344
November 04, 20255,4285,4735,4735,4815,42625,228
November 03, 20255,4705,4235,4235,4895,4158,007
October 31, 20255,4475,4615,4615,4825,44719,961
October 30, 20255,458.725,495.55,495.55,5005,444.612,734
October 29, 20255,5135,460.55,460.55,5165,45315,730
October 28, 20255,515.525,5195,5195,527.915,50020,780
October 27, 20255,5225,501.55,501.55,5225,493.6912,733
October 24, 20255,4955,510.55,510.55,5155,490.833,070
October 23, 20255,5075,4975,4975,509.585,489.1315,023
October 22, 20255,519.695,5135,5135,524.585,492.0338,339
October 21, 20255,4885,4935,4935,5005,48017,673
October 20, 20255,4675,4665,4665,4735,4525,529
October 17, 20255,3965,4435,4435,4515,36729,921
October 16, 20255,452.045,437.55,437.55,4635,43465,378
October 15, 20255,494.365,470.55,470.55,5045,470.55,922
October 14, 20255,471.165,4885,4885,492.975,46237,594
October 13, 20255,4725,4595,4595,4815,44734,268
October 10, 20255,5035,4725,4725,5245,45333,764
October 09, 20255,5025,5195,5195,5195,4977,865
October 08, 20255,4415,4835,4835,4885,4417,837
October 07, 20255,4705,471.55,471.55,4895,461.03362,685
October 06, 20255,4415,4555,4555,4905,44118,591
October 03, 20255,4725,4785,4785,486.975,461.4513,494
October 02, 20255,4535,459.55,459.55,459.95,4382,616