iShares Edge MSCI USA Minimum Volatility ESG UCITS ETF - MVEA.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	6.18	6.26	6.26	6.26	6.18	5,553
October 16, 2025	6.26	6.25	6.25	6.28	6.25	5,111
October 15, 2025	6.33	6.3	6.3	6.34	6.3	5,111
October 14, 2025	6.33	6.31	6.31	6.33	6.28	4,302
October 13, 2025	6.34	6.29	6.29	6.34	6.28	14,105
October 10, 2025	6.37	6.3	6.3	6.37	6.3	182
October 09, 2025	6.35	6.37	6.37	6.37	6.35	47
October 08, 2025	6.33	6.33	6.33	6.33	6.32	16,220
October 07, 2025	6.31	6.3	6.3	6.31	6.3	414
October 06, 2025	6.32	6.28	6.28	6.32	6.28	4
October 03, 2025	6.31	6.32	6.32	6.32	6.31	31
October 02, 2025	6.32	6.3	6.3	6.32	6.28	1,362
October 01, 2025	6.28	6.3	6.3	6.3	6.27	12
September 30, 2025	6.29	6.29	6.29	6.31	6.28	1,644
September 29, 2025	6.26	6.3	6.3	6.3	6.26	81
September 26, 2025	6.27	6.27	6.27	6.28	6.27	35
September 25, 2025	6.27	6.26	6.26	6.27	6.26	6
September 24, 2025	6.25	6.25	6.25	6.26	6.25	17,978
September 23, 2025	6.23	6.22	6.22	6.24	6.22	579,882
September 22, 2025	6.22	6.22	6.22	6.22	6.22	542
September 19, 2025	6.23	6.23	6.23	6.23	6.23	4
September 18, 2025	6.21	6.22	6.22	6.22	6.21	3
September 17, 2025	6.13	6.15	6.15	6.15	6.13	732
September 16, 2025	6.16	6.13	6.13	6.16	6.12	4,895
September 15, 2025	6.19	6.19	6.19	6.19	6.19	42
September 12, 2025	6.27	6.24	6.24	6.27	6.24	565
September 11, 2025	6.22	6.24	6.24	6.24	6.22	6,195
September 10, 2025	6.22	6.18	6.18	6.22	6.18	51,329
September 09, 2025	6.23	6.23	6.23	6.23	6.23	469
September 08, 2025	6.24	6.22	6.22	6.25	6.21	1,860
September 05, 2025	6.28	6.23	6.23	6.28	6.23	3,395
September 04, 2025	6.27	6.28	6.28	6.28	6.27	6
September 03, 2025	6.31	6.26	6.26	6.31	6.26	2,964
September 02, 2025	6.28	6.29	6.29	6.33	6.28	9,965
September 01, 2025	6.3	6.27	6.27	6.3	6.27	1,874
August 29, 2025	6.27	6.26	6.26	6.29	6.26	15,631
August 28, 2025	6.31	6.25	6.25	6.31	6.25	4
August 27, 2025	6.29	6.28	6.28	6.29	6.28	3,011
August 26, 2025	6.28	6.24	6.24	6.28	6.24	1,431
August 22, 2025	6.34	6.31	6.31	6.34	6.31	6
August 21, 2025	6.33	6.34	6.34	6.34	6.32	970
August 20, 2025	6.32	6.32	6.32	6.32	6.32	2
August 19, 2025	6.24	6.27	6.27	6.28	6.23	6,051
August 18, 2025	6.22	6.24	6.24	6.24	6.2	53
August 15, 2025	6.22	6.2	6.2	6.23	6.19	1,292
August 14, 2025	6.21	6.2	6.2	6.22	6.2	1,360
August 13, 2025	6.15	6.2	6.2	6.2	6.15	303
August 12, 2025	6.21	6.2	6.2	6.21	6.18	364
August 11, 2025	6.23	6.22	6.22	6.24	6.22	6
August 08, 2025	6.24	6.2	6.2	6.24	6.2	6
August 07, 2025	6.27	6.21	6.21	6.27	6.21	530
August 06, 2025	6.29	6.27	6.27	6.29	6.25	12
August 05, 2025	6.32	6.28	6.28	6.32	6.28	72
August 04, 2025	6.28	6.31	6.31	6.31	6.27	175
August 01, 2025	6.36	6.25	6.25	6.36	6.24	304
July 31, 2025	6.3	6.35	6.35	6.35	6.3	3
July 30, 2025	6.36	6.35	6.35	6.36	6.35	775
July 29, 2025	6.33	6.34	6.34	6.36	6.33	231
July 28, 2025	6.34	6.3	6.3	6.34	6.3	985
July 25, 2025	6.3	6.31	6.31	6.32	6.3	419

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