iShares Edge MSCI USA Minimum Volatility Advanced UCITS ETF (MVEA.L) LSE

6.41

-0.0265(-0.41%)

Updated at June 02 04:03PM

Currency In GBP

MVEA.L Historical Return

If you invested £1000 in iShares Edge MSCI USA Minimum Volatility ESG UCITS ETF (MVEA.L) since IPO date, it would be worth £1,508.35 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a £1000 investment made 5 years ago would be worth £1,412, while £1000 invested 1 year ago would be worth £1,040.67. This corresponds to total returns of 50.84%, 41.2%, 4.07%, respectively, with annualized returns of 7.24%, 7.14%, 4.07%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

MVEA.L Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 02, 2026	6.41	6.41	6.41	6.41	6.41	3,522
June 01, 2026	6.42	6.44	6.44	6.44	6.42	258
May 29, 2026	6.41	6.4	6.4	6.41	6.4	43
May 28, 2026	6.43	6.41	6.41	6.43	6.4	50,991
May 27, 2026	6.42	6.42	6.42	6.43	6.4	1,161
May 26, 2026	6.48	6.42	6.42	6.48	6.42	6
May 22, 2026	6.44	6.42	6.42	6.44	6.4	7,630
May 21, 2026	6.36	6.36	6.36	6.36	6.33	322
May 20, 2026	6.37	6.34	6.34	6.37	6.34	726
May 19, 2026	6.38	6.38	6.38	6.38	6.38	42
May 18, 2026	6.3	6.33	6.33	6.35	6.29	388
May 15, 2026	6.34	6.35	6.35	6.36	6.34	527
May 14, 2026	6.28	6.31	6.31	6.31	6.28	32
May 13, 2026	6.25	6.2	6.2	6.25	6.2	10,242
May 12, 2026	6.22	6.24	6.24	6.24	6.22	31
May 11, 2026	6.18	6.17	6.17	6.2	6.17	4,561
May 08, 2026	6.22	6.18	6.18	6.22	6.17	227
May 07, 2026	6.22	6.22	6.22	6.23	6.2	557
May 06, 2026	6.23	6.22	6.22	6.23	6.22	841
May 05, 2026	6.3	6.24	6.24	6.3	6.24	13
May 01, 2026	6.25	6.24	6.24	6.27	6.23	554
April 30, 2026	6.22	6.22	6.22	6.23	6.22	27,951
April 29, 2026	6.22	6.23	6.23	6.23	6.22	10
April 28, 2026	6.25	6.24	6.24	6.25	6.24	2,844
April 27, 2026	6.24	6.23	6.23	6.24	6.22	1,004
April 24, 2026	6.27	6.25	6.25	6.27	6.25	5,263
April 23, 2026	6.24	6.25	6.25	6.25	6.22	81,789
April 22, 2026	6.25	6.25	6.25	6.25	6.25	876
April 21, 2026	6.3	6.27	6.27	6.3	6.27	4
April 20, 2026	6.31	6.3	6.3	6.31	6.3	19
April 17, 2026	6.24	6.27	6.27	6.27	6.24	21
April 16, 2026	6.19	6.24	6.24	6.24	6.19	88
April 15, 2026	6.16	6.16	6.16	6.16	6.16	16
April 14, 2026	6.17	6.17	6.17	6.17	6.16	50
April 13, 2026	6.17	6.16	6.16	6.17	6.16	198
April 10, 2026	6.19	6.17	6.17	6.19	6.17	645
April 09, 2026	6.26	6.23	6.23	6.26	6.23	15,734
April 08, 2026	6.26	6.23	6.23	6.3	6.23	58
April 07, 2026	6.28	6.25	6.25	6.28	6.25	39
April 02, 2026	6.19	6.27	6.27	6.28	6.19	69
April 01, 2026	6.25	6.21	6.21	6.25	6.21	11
March 31, 2026	6.22	6.2	6.2	6.22	6.18	187
March 30, 2026	6.18	6.2	6.2	6.2	6.18	325
March 27, 2026	6.17	6.14	6.14	6.17	6.13	118
March 26, 2026	6.17	6.18	6.18	6.18	6.16	1,408
March 25, 2026	6.14	6.19	6.19	6.19	6.14	15
March 24, 2026	6.22	6.18	6.18	6.22	6.18	2
March 23, 2026	6.18	6.17	6.17	6.26	6.17	7,623
March 20, 2026	6.21	6.21	6.21	6.21	6.2	3,898
March 19, 2026	6.27	6.21	6.21	6.27	6.21	8,280
March 18, 2026	6.3	6.31	6.31	6.31	6.3	2
March 17, 2026	6.35	6.38	6.38	6.39	6.35	1,268
March 16, 2026	6.38	6.36	6.36	6.38	6.36	68
March 13, 2026	6.36	6.37	6.37	6.37	6.36	0
March 12, 2026	6.34	6.34	6.34	6.35	6.34	20,619
March 11, 2026	6.33	6.31	6.31	6.33	6.31	8
March 10, 2026	6.36	6.37	6.37	6.37	6.36	27
March 09, 2026	6.38	6.37	6.37	6.38	6.36	1,412
March 06, 2026	6.44	6.39	6.39	6.44	6.39	17,922
March 05, 2026	6.48	6.47	6.47	6.48	6.46	19,107