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

6.26

+0.007(+0.11%)

Updated at April 24 10:18AM

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 £1,473.18 as of April 24, 2026, based on a reinvested dividends scenario. Over the same period, a £1000 investment made 5 years ago would be worth £1,358.13, while £1000 invested 1 year ago would be worth £1,029.77. This corresponds to total returns of 47.32%, 35.81%, 2.98%, respectively, with annualized returns of 6.94%, 6.32%, 2.98%.

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
April 23, 2026	6.24	6.25	6.25	6.25	6.22	81,789
April 22, 2026	6.25	6.25	6.25	6.25	6.25	876
April 21, 2026	6.3	6.27	6.27	6.3	6.27	4
April 20, 2026	6.31	6.3	6.3	6.31	6.3	19
April 17, 2026	6.24	6.27	6.27	6.27	6.24	21
April 16, 2026	6.19	6.24	6.24	6.24	6.19	88
April 15, 2026	6.16	6.16	6.16	6.16	6.16	16
April 14, 2026	6.17	6.17	6.17	6.17	6.16	50
April 13, 2026	6.17	6.16	6.16	6.17	6.16	198
April 10, 2026	6.19	6.17	6.17	6.19	6.17	645
April 09, 2026	6.26	6.23	6.23	6.26	6.23	15,734
April 08, 2026	6.26	6.23	6.23	6.3	6.23	58
April 07, 2026	6.28	6.25	6.25	6.28	6.25	39
April 02, 2026	6.19	6.27	6.27	6.28	6.19	69
April 01, 2026	6.25	6.21	6.21	6.25	6.21	11
March 31, 2026	6.22	6.2	6.2	6.22	6.18	187
March 30, 2026	6.18	6.2	6.2	6.2	6.18	325
March 27, 2026	6.17	6.14	6.14	6.17	6.13	118
March 26, 2026	6.17	6.18	6.18	6.18	6.16	1,408
March 25, 2026	6.14	6.19	6.19	6.19	6.14	15
March 24, 2026	6.22	6.18	6.18	6.22	6.18	2
March 23, 2026	6.18	6.17	6.17	6.26	6.17	7,623
March 20, 2026	6.21	6.21	6.21	6.21	6.2	3,898
March 19, 2026	6.27	6.21	6.21	6.27	6.21	8,280
March 18, 2026	6.3	6.31	6.31	6.31	6.3	2
March 17, 2026	6.35	6.38	6.38	6.39	6.35	1,268
March 16, 2026	6.38	6.36	6.36	6.38	6.36	68
March 13, 2026	6.36	6.37	6.37	6.37	6.36	0
March 12, 2026	6.34	6.34	6.34	6.35	6.34	20,619
March 11, 2026	6.33	6.31	6.31	6.33	6.31	8
March 10, 2026	6.36	6.37	6.37	6.37	6.36	27
March 09, 2026	6.38	6.37	6.37	6.38	6.36	1,412
March 06, 2026	6.44	6.39	6.39	6.44	6.39	17,922
March 05, 2026	6.48	6.47	6.47	6.48	6.46	19,107
March 04, 2026	6.52	6.48	6.48	6.52	6.45	2,493
March 03, 2026	6.5	6.46	6.46	6.5	6.44	5,415
March 02, 2026	6.55	6.49	6.49	6.55	6.49	2,408
February 27, 2026	6.45	6.46	6.46	6.46	6.4	11,995
February 26, 2026	6.38	6.4	6.4	6.4	6.38	17
February 25, 2026	6.38	6.37	6.37	6.38	6.37	30
February 24, 2026	6.36	6.35	6.35	6.37	6.35	316
February 23, 2026	6.37	6.36	6.36	6.37	6.35	12
February 20, 2026	6.38	6.37	6.37	6.38	6.37	6
February 19, 2026	6.44	6.38	6.38	6.44	6.38	1,659
February 18, 2026	6.36	6.36	6.36	6.37	6.36	1,565
February 17, 2026	6.35	6.36	6.36	6.36	6.34	4,584
February 16, 2026	6.34	6.34	6.34	6.35	6.33	1,673
February 13, 2026	6.27	6.33	6.33	6.33	6.27	13,018
February 12, 2026	6.33	6.31	6.31	6.33	6.31	1,375
February 11, 2026	6.29	6.3	6.3	6.33	6.28	13,689
February 10, 2026	6.29	6.31	6.31	6.31	6.29	945
February 09, 2026	6.33	6.29	6.29	6.33	6.28	145
February 06, 2026	6.23	6.28	6.28	6.28	6.23	4,739
February 05, 2026	6.23	6.29	6.29	6.3	6.23	643
February 04, 2026	6.18	6.23	6.23	6.23	6.18	691
February 03, 2026	6.25	6.2	6.2	6.25	6.2	3,188
February 02, 2026	6.2	6.26	6.26	6.27	6.2	534
January 30, 2026	6.12	6.17	6.17	6.18	6.12	292
January 29, 2026	6.18	6.15	6.15	6.18	6.15	992
January 28, 2026	6.21	6.21	6.21	6.21	6.17	1,997