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

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 £1,530.82 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a £1000 investment made 5 years ago would be worth £1,325.05, while £1000 invested 1 year ago would be worth £1,031.06. This corresponds to total returns of 53.08%, 32.51%, 3.11%, respectively, with annualized returns of 7.3%, 5.79%, 3.11%.

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
July 31, 2026	6.53	6.51	6.51	6.55	6.51	95,580
July 30, 2026	6.62	6.48	6.48	6.62	6.48	1,044
July 29, 2026	6.67	6.67	6.67	6.69	6.67	159
July 28, 2026	6.6	6.67	6.67	6.67	6.6	260
July 27, 2026	6.54	6.57	6.57	6.57	6.54	968
July 23, 2026	6.46	6.47	6.47	6.47	6.46	3
July 21, 2026	6.47	6.47	6.47	6.47	6.47	8
July 20, 2026	6.44	6.47	6.47	6.47	6.44	1
July 17, 2026	6.47	6.48	6.48	6.51	6.47	2,189
July 16, 2026	6.37	6.44	6.44	6.44	6.37	1,935
July 15, 2026	6.51	6.42	6.42	6.51	6.42	526
July 14, 2026	6.56	6.51	6.51	6.56	6.5	13,503
July 13, 2026	6.55	6.56	6.56	6.56	6.55	5,230
July 10, 2026	6.54	6.52	6.52	6.54	6.52	269
July 09, 2026	6.52	6.53	6.53	6.54	6.52	4,757
July 08, 2026	6.58	6.54	6.54	6.58	6.54	3,434
July 07, 2026	6.55	6.59	6.59	6.59	6.55	562
July 06, 2026	6.58	6.55	6.55	6.58	6.54	942
July 03, 2026	6.55	6.55	6.55	6.55	6.54	1,050
July 02, 2026	6.51	6.53	6.53	6.53	6.51	1,320
July 01, 2026	6.51	6.54	6.54	6.54	6.5	2,321
June 30, 2026	6.5	6.5	6.5	6.5	6.5	30
June 29, 2026	6.51	6.48	6.48	6.51	6.48	701
June 26, 2026	6.48	6.5	6.5	6.5	6.44	546
June 25, 2026	6.48	6.47	6.47	6.48	6.47	1
June 24, 2026	6.45	6.5	6.5	6.5	6.45	101
June 23, 2026	6.4	6.41	6.41	6.43	6.37	182
June 22, 2026	6.41	6.39	6.39	6.42	6.39	2,288
June 19, 2026	6.4	6.4	6.4	6.4	6.4	123
June 18, 2026	6.43	6.39	6.39	6.43	6.39	919
June 17, 2026	6.39	6.41	6.41	6.41	6.39	450
June 16, 2026	6.43	6.41	6.41	6.44	6.41	135
June 15, 2026	6.42	6.42	6.42	6.43	6.41	1,338
June 12, 2026	6.39	6.39	6.39	6.39	6.39	1
June 11, 2026	6.38	6.38	6.38	6.38	6.38	1,396
June 10, 2026	6.36	6.38	6.38	6.39	6.35	1,820
June 09, 2026	6.33	6.34	6.34	6.37	6.33	105
June 08, 2026	6.45	6.41	6.41	6.46	6.4	49
June 05, 2026	6.44	6.44	6.44	6.44	6.44	20
June 04, 2026	6.43	6.43	6.43	6.44	6.42	2,535
June 03, 2026	6.42	6.43	6.43	6.43	6.42	6,378
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