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

6.27

+0.058(+0.93%)

Updated at April 02 03:55PM

Currency In GBP

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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	0	6.38	6.37	6
February 19, 2026	6.44	6.38	0	6.44	6.38	1,659
February 18, 2026	6.36	6.36	0	6.37	6.36	1,565
February 17, 2026	6.35	6.36	0	6.36	6.34	4,584
February 16, 2026	6.34	6.34	0	6.35	6.33	1,673
February 13, 2026	6.27	6.33	0	6.33	6.27	13,018
February 12, 2026	6.33	6.31	0	6.33	6.31	1,375
February 11, 2026	6.29	6.3	0	6.33	6.28	13,689
February 10, 2026	6.29	6.31	0	6.31	6.29	945
February 09, 2026	6.33	6.29	0	6.33	6.28	145
February 06, 2026	6.23	6.28	0	6.28	6.23	4,739
February 05, 2026	6.23	6.29	0	6.3	6.23	643
February 04, 2026	6.18	6.23	0	6.23	6.18	691
February 03, 2026	6.25	6.2	0	6.25	6.2	3,188
February 02, 2026	6.2	6.26	0	6.27	6.2	534
January 30, 2026	6.12	6.17	0	6.18	6.12	292
January 29, 2026	6.18	6.15	0	6.18	6.15	992
January 28, 2026	6.21	6.21	0	6.21	6.17	1,997
January 27, 2026	6.26	6.2	0	6.27	6.18	78,441
January 26, 2026	6.24	6.25	0	6.25	6.24	1,054
January 23, 2026	6.26	6.26	0	6.26	6.26	0
January 22, 2026	6.3	6.3	0	6.3	6.3	0
January 21, 2026	6.27	6.28	0	6.28	6.27	249
January 20, 2026	6.27	6.28	0	6.31	6.25	132
January 19, 2026	6.31	6.29	0	6.31	6.29	481
January 16, 2026	6.36	6.35	0	6.36	6.35	5
January 15, 2026	6.33	6.37	0	6.37	6.33	180
January 14, 2026	6.3	6.31	0	6.31	6.29	352
January 13, 2026	6.31	6.3	0	6.31	6.3	557
January 12, 2026	6.31	6.31	0	6.32	6.31	202
January 09, 2026	6.32	6.33	0	6.33	6.32	14