iShares Edge MSCI USA Minimum Volatility Advanced UCITS ETF (MVEA.L) LSE
Currency In GBP
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
AD
Currency In GBP
If you invested £1000 in iShares Edge MSCI USA Minimum Volatility ESG UCITS ETF (MVEA.L) since IPO date, it would be worth £1,671.18 as of November 12, 2026, based on a reinvested dividends scenario. Over the same period, a £1000 investment made 5 years ago would be worth £1,358.03, while £1000 invested 1 year ago would be worth £1,108.03. This corresponds to total returns of 67.12%, 35.8%, 10.8%, respectively, with annualized returns of 8.46%, 6.31%, 10.8%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 11, 2026 | 7.04 | 7.1 | 7.1 | 7.1 | 7.04 | 1,431 |
| November 10, 2026 | 6.99 | 7.01 | 7.01 | 7.01 | 6.96 | 8,825 |
| November 09, 2026 | 6.91 | 6.95 | 6.95 | 6.95 | 6.89 | 62,300 |
| November 06, 2026 | 6.89 | 6.91 | 6.91 | 6.91 | 6.89 | 330 |
| November 05, 2026 | 7.01 | 6.96 | 6.96 | 7.01 | 6.96 | 38 |
| November 04, 2026 | 6.97 | 7.03 | 7.03 | 7.03 | 6.97 | 11 |
| November 03, 2026 | 6.98 | 6.99 | 6.99 | 6.99 | 6.94 | 68 |
| November 02, 2026 | 6.99 | 7 | 7 | 7.02 | 6.99 | 63 |
| October 30, 2026 | 7.01 | 7 | 7 | 7.02 | 7 | 596 |
| October 29, 2026 | 7.01 | 6.99 | 6.99 | 7.02 | 6.99 | 7,247 |
| October 28, 2026 | 7.02 | 7.02 | 7.02 | 7.02 | 7.02 | 885 |
| October 27, 2026 | 7.01 | 7.01 | 7.01 | 7.01 | 7.01 | 8,905 |
| October 26, 2026 | 7.01 | 7.01 | 7.01 | 7.01 | 7.01 | 241 |
| October 23, 2026 | 7 | 7 | 7 | 7.01 | 7 | 45 |
| October 22, 2026 | 6.92 | 6.99 | 6.99 | 6.99 | 6.92 | 2,097 |
| October 21, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | 1 |
| October 20, 2026 | 6.9 | 6.93 | 6.93 | 6.93 | 6.9 | 258 |
| October 19, 2026 | 6.92 | 6.91 | 6.91 | 6.93 | 6.91 | 34 |
| October 16, 2026 | 6.94 | 6.91 | 6.91 | 6.95 | 6.91 | 3,555 |
| October 15, 2026 | 6.95 | 6.97 | 6.97 | 6.97 | 6.95 | 27,640 |
| October 14, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | 1 |
| October 13, 2026 | 6.92 | 6.91 | 6.91 | 6.92 | 6.91 | 50 |
| October 12, 2026 | 6.93 | 6.94 | 6.94 | 6.94 | 6.93 | 68 |
| October 09, 2026 | 6.91 | 6.91 | 6.91 | 6.91 | 6.91 | 8,460 |
| October 08, 2026 | 6.86 | 6.85 | 6.85 | 6.87 | 6.85 | 108 |
| October 07, 2026 | 6.88 | 6.86 | 6.86 | 6.88 | 6.85 | 6 |
| October 06, 2026 | 6.84 | 6.85 | 6.85 | 6.85 | 6.84 | 21 |
| October 05, 2026 | 6.76 | 6.79 | 6.79 | 6.8 | 6.75 | 2,876 |
| October 02, 2026 | 6.75 | 6.74 | 6.74 | 6.76 | 6.74 | 303 |
| October 01, 2026 | 6.71 | 6.72 | 6.72 | 6.72 | 6.71 | 30 |
| September 30, 2026 | 6.69 | 6.71 | 6.71 | 6.71 | 6.69 | 2,708 |
| September 29, 2026 | 6.71 | 6.7 | 6.7 | 6.71 | 6.7 | 1 |
| September 28, 2026 | 6.74 | 6.69 | 6.69 | 6.74 | 6.69 | 5 |
| September 25, 2026 | 6.73 | 6.73 | 6.73 | 6.73 | 6.73 | 58 |
| September 24, 2026 | 6.73 | 6.76 | 6.76 | 6.76 | 6.73 | 2,302 |
| September 23, 2026 | 6.75 | 6.76 | 6.76 | 6.76 | 6.75 | 443 |
| September 21, 2026 | 6.72 | 6.71 | 6.71 | 6.72 | 6.7 | 5 |
| September 18, 2026 | 6.7 | 6.68 | 6.68 | 6.7 | 6.67 | 562 |
| September 17, 2026 | 6.69 | 6.7 | 6.7 | 6.7 | 6.69 | 128 |
| September 11, 2026 | 6.64 | 6.65 | 6.65 | 6.65 | 6.64 | 777 |
| September 10, 2026 | 6.64 | 6.62 | 6.62 | 6.64 | 6.62 | 39 |
| September 09, 2026 | 6.63 | 6.63 | 6.63 | 6.63 | 6.63 | 463 |
| September 07, 2026 | 6.71 | 6.7 | 6.7 | 6.71 | 6.7 | 38 |
| September 04, 2026 | 6.77 | 6.76 | 6.76 | 6.77 | 6.76 | 6 |
| September 03, 2026 | 6.79 | 6.8 | 6.8 | 6.8 | 6.79 | 1 |
| September 02, 2026 | 6.77 | 6.77 | 6.77 | 6.77 | 6.77 | 4 |
| September 01, 2026 | 6.78 | 6.76 | 6.76 | 6.79 | 6.76 | 14,197 |
| August 28, 2026 | 6.8 | 6.82 | 6.82 | 6.82 | 6.8 | 1,468 |
| August 27, 2026 | 6.76 | 6.8 | 6.8 | 6.8 | 6.76 | 1,026 |
| August 26, 2026 | 6.75 | 6.76 | 6.76 | 6.76 | 6.75 | 96 |
| August 25, 2026 | 6.72 | 6.73 | 6.73 | 6.73 | 6.72 | 92 |
| August 24, 2026 | 6.7 | 6.71 | 6.71 | 6.71 | 6.7 | 2 |
| August 21, 2026 | 6.7 | 6.71 | 6.71 | 6.71 | 6.7 | 323 |
| August 20, 2026 | 6.68 | 6.7 | 6.7 | 6.7 | 6.68 | 5 |
| August 17, 2026 | 6.72 | 6.7 | 6.7 | 6.72 | 6.7 | 723 |
| August 14, 2026 | 6.73 | 6.73 | 6.73 | 6.73 | 6.73 | 2 |
| August 13, 2026 | 6.76 | 6.74 | 6.74 | 6.76 | 6.74 | 54 |
| August 12, 2026 | 6.71 | 6.73 | 6.73 | 6.73 | 6.71 | 2 |
| August 10, 2026 | 6.7 | 6.72 | 6.72 | 6.72 | 6.7 | 361 |
| August 07, 2026 | 6.7 | 6.7 | 6.7 | 6.73 | 6.7 | 1,070 |