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
January 15, 2026	6.33	6.37	6.37	6.37	6.33	180
January 14, 2026	6.3	6.31	6.31	6.31	6.29	352
January 13, 2026	6.31	6.3	6.3	6.31	6.3	557
January 12, 2026	6.31	6.31	6.31	6.32	6.31	202
January 09, 2026	6.32	6.33	6.33	6.33	6.32	14
January 08, 2026	6.32	6.32	6.32	6.32	6.32	63
January 07, 2026	6.3	6.3	6.3	6.3	6.29	19
January 06, 2026	6.26	6.26	6.26	6.26	6.26	224
January 05, 2026	6.28	6.23	6.23	6.28	6.23	7
January 02, 2026	6.3	6.23	6.23	6.3	6.23	20,814
December 31, 2025	6.33	6.32	6.32	6.34	6.32	560
December 30, 2025	6.31	6.32	6.32	6.33	6.31	31,109
December 29, 2025	6.35	6.32	6.32	6.35	6.32	60
December 24, 2025	6.28	6.29	6.29	6.29	6.28	4
December 23, 2025	6.29	6.29	6.29	6.29	6.29	0
December 22, 2025	6.37	6.31	6.31	6.37	6.29	423
December 19, 2025	6.3	6.33	6.33	6.33	6.3	0
December 18, 2025	6.3	6.31	6.31	6.33	6.29	132
December 17, 2025	6.32	6.3	6.3	6.32	6.3	1,078
December 16, 2025	6.26	6.27	6.27	6.35	6.26	104
December 15, 2025	6.34	6.33	6.33	6.34	6.33	4,138
December 12, 2025	6.33	6.34	6.34	6.34	6.33	212
December 11, 2025	6.27	6.31	6.31	6.31	6.27	66,184
December 10, 2025	6.34	6.3	6.3	6.34	6.29	603
December 09, 2025	6.31	6.32	6.32	6.32	6.25	20
December 08, 2025	6.33	6.32	6.32	6.33	6.32	20
December 05, 2025	6.33	6.35	6.35	6.35	6.33	1,159
December 04, 2025	6.33	6.33	6.33	6.33	6.32	5
December 03, 2025	6.35	6.33	6.33	6.35	6.33	5
December 02, 2025	6.39	6.38	6.38	6.39	6.37	3,004
December 01, 2025	6.4	6.41	6.41	6.41	6.38	16,152
November 28, 2025	6.4	6.41	6.41	6.42	6.4	1,277
November 27, 2025	6.38	6.38	6.38	6.4	6.38	3,475
November 26, 2025	6.35	6.4	6.4	6.41	6.35	5,414
November 25, 2025	6.35	6.38	6.38	6.38	6.34	989
November 24, 2025	6.42	6.38	6.38	6.42	6.37	11,894
November 21, 2025	6.32	6.36	6.36	6.36	6.32	69,996
November 20, 2025	6.37	6.35	6.35	6.37	6.35	2,085
November 19, 2025	6.35	6.33	6.33	6.35	6.33	3,612
November 18, 2025	6.34	6.33	6.33	6.34	6.32	5,448
November 17, 2025	6.39	6.36	6.36	6.39	6.36	1,384
November 14, 2025	6.37	6.38	6.38	6.38	6.36	3,613
November 13, 2025	6.4	6.4	6.4	6.4	6.4	6
November 12, 2025	6.4	6.41	6.41	6.41	6.4	3
November 11, 2025	6.39	6.35	6.35	6.39	6.33	11
November 10, 2025	6.31	6.28	6.28	6.32	6.28	5,270
November 07, 2025	6.28	6.27	6.27	6.28	6.26	1,688
November 06, 2025	6.34	6.3	6.3	6.34	6.3	7,431
November 05, 2025	6.37	6.35	6.35	6.37	6.35	2
November 04, 2025	6.31	6.34	6.34	6.35	6.31	3,450
November 03, 2025	6.39	6.29	6.29	6.39	6.29	314
October 31, 2025	6.32	6.34	6.34	6.35	6.31	34,487
October 30, 2025	6.29	6.37	6.37	6.37	6.29	1,172
October 29, 2025	6.32	6.31	6.31	6.32	6.31	9
October 28, 2025	6.37	6.38	6.38	6.39	6.37	6,736
October 27, 2025	6.37	6.35	6.35	6.37	6.35	2,054
October 24, 2025	6.34	6.37	6.37	6.37	6.34	6
October 23, 2025	6.33	6.33	6.33	6.33	6.33	0
October 22, 2025	6.34	6.36	6.36	6.36	6.34	390
October 21, 2025	6.33	6.33	6.33	6.33	6.33	88

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