iShares Edge MSCI Europe Minimum Volatility UCITS ETF (MVED.L) LSE
Currency In EUR
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
MVED.L Historical Return
If you invested €1000 in iShares Edge MSCI Europe Minimum Volatility UCITS ETF (MVED.L) since IPO date, it would be worth €1,795.09 as of June 23, 2026, based on a reinvested dividends scenario. Over the same period, a €1000 investment made 5 years ago would be worth €1,396.94, while €1000 invested 1 year ago would be worth €1,077.58. This corresponds to total returns of 79.51%, 39.69%, 7.76%, respectively, with annualized returns of 7.27%, 6.91%, 7.76%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
MVED.L Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 22, 2026 | 7.28 | 7.31 | 7.31 | 7.31 | 7.28 | 1,850 |
| June 17, 2026 | 7.33 | 7.33 | 7.33 | 7.33 | 7.31 | 22,487 |
| June 16, 2026 | 7.36 | 7.35 | 7.35 | 7.36 | 7.35 | 20 |
| June 15, 2026 | 7.43 | 7.35 | 7.35 | 7.43 | 7.35 | 2,166 |
| June 12, 2026 | 7.37 | 7.37 | 7.37 | 7.37 | 7.34 | 13,932 |
| June 11, 2026 | 7.32 | 7.33 | 7.33 | 7.33 | 7.32 | 520 |
| June 10, 2026 | 7.32 | 7.32 | 7.32 | 7.32 | 7.27 | 3,011 |
| June 09, 2026 | 7.31 | 7.28 | 7.28 | 7.31 | 7.28 | 9,310 |
| June 08, 2026 | 7.21 | 7.28 | 7.28 | 7.29 | 7.21 | 2,825 |
| June 05, 2026 | 7.29 | 7.29 | 7.29 | 7.31 | 7.29 | 67 |
| June 04, 2026 | 7.26 | 7.25 | 7.25 | 7.26 | 7.25 | 22 |
| June 03, 2026 | 7.26 | 7.23 | 7.23 | 7.26 | 7.23 | 1,383 |
| June 02, 2026 | 7.25 | 7.24 | 7.24 | 7.26 | 7.23 | 5,996 |
| June 01, 2026 | 7.27 | 7.23 | 7.23 | 7.27 | 7.23 | 22 |
| May 29, 2026 | 7.32 | 7.29 | 7.29 | 7.32 | 7.29 | 45,861 |
| May 28, 2026 | 7.29 | 7.3 | 7.3 | 7.3 | 7.29 | 90 |
| May 27, 2026 | 7.34 | 7.34 | 7.34 | 7.35 | 7.34 | 9,401 |
| May 26, 2026 | 7.39 | 7.33 | 7.33 | 7.39 | 7.33 | 6,268 |
| May 22, 2026 | 7.35 | 7.34 | 7.34 | 7.35 | 7.34 | 9,154 |
| May 21, 2026 | 7.32 | 7.34 | 7.34 | 7.34 | 7.32 | 1,351 |
| May 20, 2026 | 7.26 | 7.32 | 7.32 | 7.32 | 7.26 | 1,242 |
| May 19, 2026 | 7.29 | 7.28 | 7.28 | 7.29 | 7.27 | 25,364 |
| May 18, 2026 | 7.18 | 7.22 | 7.22 | 7.22 | 7.18 | 11,523 |
| May 15, 2026 | 7.19 | 7.15 | 7.15 | 7.19 | 7.15 | 6 |
| May 14, 2026 | 7.23 | 7.22 | 7.22 | 7.23 | 7.22 | 2,073 |
| May 13, 2026 | 7.2 | 7.17 | 7.17 | 7.2 | 7.17 | 7,343 |
| May 12, 2026 | 7.11 | 7.16 | 7.16 | 7.16 | 7.11 | 52,445 |
| May 11, 2026 | 7.14 | 7.16 | 7.16 | 7.16 | 7.14 | 27 |
| May 08, 2026 | 7.15 | 7.14 | 7.14 | 7.15 | 7.14 | 8 |
| May 07, 2026 | 7.27 | 7.19 | 7.19 | 7.27 | 7.19 | 5,640 |
| May 06, 2026 | 7.26 | 7.29 | 7.29 | 7.29 | 7.25 | 17,686 |
| May 05, 2026 | 7.11 | 7.21 | 7.21 | 7.22 | 7.11 | 28,381 |
| May 01, 2026 | 7.24 | 7.26 | 7.26 | 7.26 | 7.24 | 6,621 |
| April 30, 2026 | 7.13 | 7.23 | 7.23 | 7.23 | 7.13 | 6 |
| April 29, 2026 | 7.19 | 7.14 | 7.14 | 7.19 | 7.14 | 4 |
| April 28, 2026 | 7.19 | 7.2 | 7.2 | 7.2 | 7.19 | 787 |
| April 27, 2026 | 7.25 | 7.22 | 7.22 | 7.25 | 7.22 | 158 |
| April 24, 2026 | 7.27 | 7.25 | 7.25 | 7.27 | 7.25 | 5,460 |
| April 22, 2026 | 7.29 | 7.28 | 7.28 | 7.29 | 7.28 | 1 |
| April 21, 2026 | 7.34 | 7.3 | 7.3 | 7.34 | 7.3 | 5,543 |
| April 20, 2026 | 7.34 | 7.34 | 7.34 | 7.35 | 7.29 | 112,063 |
| April 17, 2026 | 7.34 | 7.33 | 7.33 | 7.34 | 7.33 | 1 |
| April 16, 2026 | 7.34 | 7.33 | 7.33 | 7.34 | 7.32 | 4,201 |
| April 15, 2026 | 7.42 | 7.39 | 7.39 | 7.42 | 7.39 | 2,454 |
| April 14, 2026 | 7.41 | 7.41 | 7.41 | 7.41 | 7.4 | 10,458 |
| April 13, 2026 | 7.38 | 7.39 | 7.39 | 7.39 | 7.38 | 55 |
| April 10, 2026 | 7.41 | 7.4 | 7.4 | 7.43 | 7.4 | 6,601 |
| April 09, 2026 | 7.43 | 7.4 | 7.4 | 7.43 | 7.39 | 2,045 |
| April 08, 2026 | 7.46 | 7.39 | 7.39 | 7.46 | 7.39 | 28,816 |
| April 07, 2026 | 7.38 | 7.29 | 7.29 | 7.44 | 7.29 | 382 |
| April 02, 2026 | 7.27 | 7.32 | 7.32 | 7.32 | 7.26 | 2,206 |
| April 01, 2026 | 7.29 | 7.29 | 7.29 | 7.3 | 7.29 | 8,927 |
| March 31, 2026 | 7.24 | 7.19 | 7.19 | 7.25 | 7.19 | 131,321 |
| March 30, 2026 | 7.11 | 7.19 | 7.19 | 7.19 | 7.11 | 232,302 |
| March 27, 2026 | 7.09 | 7.08 | 7.08 | 7.09 | 7.05 | 3,389 |
| March 26, 2026 | 7.11 | 7.12 | 7.11 | 7.14 | 7.1 | 26,550 |
| March 25, 2026 | 7.1 | 7.13 | 7.13 | 7.13 | 7.1 | 1,296 |
| March 24, 2026 | 7.06 | 7.07 | 7.06 | 7.07 | 7.02 | 38,558 |
| March 23, 2026 | 6.97 | 7.03 | 7.03 | 7.03 | 6.95 | 29,967 |
| March 20, 2026 | 7.13 | 7.07 | 7.07 | 7.13 | 7.07 | 3,118 |
AD
