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

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 £1,644.71 as of October 22, 2026, based on a reinvested dividends scenario. Over the same period, a £1000 investment made 5 years ago would be worth £1,389.66, while £1000 invested 1 year ago would be worth £1,099.06. This corresponds to total returns of 64.47%, 38.97%, 9.91%, respectively, with annualized returns of 8.26%, 6.8%, 9.91%.

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
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
August 06, 2026	6.68	6.66	6.66	6.69	6.66	2,840
August 05, 2026	6.67	6.64	6.64	6.67	6.64	97,848
August 04, 2026	6.58	6.62	6.62	6.62	6.57	2,392
August 03, 2026	6.56	6.56	6.56	6.56	6.56	149
July 31, 2026	6.53	6.51	6.51	6.55	6.51	95,580
July 30, 2026	6.62	6.48	6.48	6.62	6.48	1,044
July 29, 2026	6.67	6.67	6.67	6.69	6.67	159
July 28, 2026	6.6	6.67	6.67	6.67	6.6	260
July 27, 2026	6.54	6.57	6.57	6.57	6.54	968
July 23, 2026	6.46	6.47	6.47	6.47	6.46	3
July 21, 2026	6.47	6.47	6.47	6.47	6.47	8
July 20, 2026	6.44	6.47	6.47	6.47	6.44	1
July 17, 2026	6.47	6.48	6.48	6.51	6.47	2,189
July 16, 2026	6.37	6.44	6.44	6.44	6.37	1,935
July 15, 2026	6.51	6.42	6.42	6.51	6.42	526