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

6.33

+0.007(+0.11%)

Updated at December 05 10:34AM

Currency In GBP

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 20, 2025	6.31	6.29	6.29	6.31	6.29	26
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