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
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
January 27, 2026	6.26	6.2	6.2	6.27	6.18	78,441
January 26, 2026	6.24	6.25	6.25	6.25	6.24	1,054
January 23, 2026	6.26	6.26	6.26	6.26	6.26	0
January 22, 2026	6.3	6.3	6.3	6.3	6.3	0
January 21, 2026	6.27	6.28	6.28	6.28	6.27	249
January 20, 2026	6.27	6.28	6.28	6.31	6.25	132
January 19, 2026	6.31	6.29	6.29	6.31	6.29	481
January 16, 2026	6.36	6.36	6.36	6.36	6.36	5
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

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