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 €1,861.67 as of August 23, 2026, based on a reinvested dividends scenario. Over the same period, a €1000 investment made 5 years ago would be worth €1,350.62, while €1000 invested 1 year ago would be worth €1,112.63. This corresponds to total returns of 86.17%, 35.06%, 11.26%, respectively, with annualized returns of 7.58%, 6.19%, 11.26%.
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 |
|---|---|---|---|---|---|---|
| August 21, 2026 | 7.57 | 7.58 | 7.58 | 7.58 | 7.57 | 8 |
| August 20, 2026 | 7.54 | 7.56 | 7.56 | 7.56 | 7.54 | 6,578 |
| August 19, 2026 | 7.54 | 7.54 | 7.54 | 7.55 | 7.53 | 24 |
| August 18, 2026 | 7.53 | 7.53 | 7.53 | 7.54 | 7.51 | 310 |
| August 17, 2026 | 7.54 | 7.52 | 7.52 | 7.54 | 7.52 | 21 |
| August 14, 2026 | 7.55 | 7.54 | 7.54 | 7.56 | 7.54 | 4,694 |
| August 13, 2026 | 7.55 | 7.54 | 7.54 | 7.55 | 7.54 | 1,007 |
| August 12, 2026 | 7.54 | 7.54 | 7.54 | 7.54 | 7.54 | 1,500 |
| August 11, 2026 | 7.59 | 7.57 | 7.57 | 7.59 | 7.57 | 1 |
| August 10, 2026 | 7.59 | 7.59 | 7.59 | 7.6 | 7.58 | 5,795 |
| August 06, 2026 | 7.61 | 7.6 | 7.6 | 7.61 | 7.6 | 28 |
| August 05, 2026 | 7.6 | 7.57 | 7.57 | 7.6 | 7.57 | 20,254 |
| August 04, 2026 | 7.58 | 7.55 | 7.55 | 7.58 | 7.55 | 1,834 |
| August 03, 2026 | 7.54 | 7.56 | 7.56 | 7.57 | 7.54 | 507 |
| July 30, 2026 | 7.58 | 7.55 | 7.55 | 7.58 | 7.55 | 414 |
| July 29, 2026 | 7.55 | 7.57 | 7.57 | 7.57 | 7.55 | 133 |
| July 28, 2026 | 7.59 | 7.58 | 7.58 | 7.59 | 7.58 | 3,660 |
| July 27, 2026 | 7.52 | 7.52 | 7.52 | 7.52 | 7.52 | 2,275 |
| July 23, 2026 | 7.5 | 7.44 | 7.44 | 7.5 | 7.43 | 5,875 |
| July 22, 2026 | 7.51 | 7.49 | 7.49 | 7.51 | 7.49 | 2,298 |
| July 20, 2026 | 7.48 | 7.47 | 7.47 | 7.49 | 7.47 | 6 |
| July 17, 2026 | 7.45 | 7.5 | 7.5 | 7.5 | 7.44 | 188,305 |
| July 15, 2026 | 7.43 | 7.45 | 7.45 | 7.45 | 7.43 | 2 |
| July 14, 2026 | 7.43 | 7.46 | 7.46 | 7.46 | 7.43 | 10,720 |
| July 13, 2026 | 7.45 | 7.46 | 7.46 | 7.46 | 7.45 | 50 |
| July 10, 2026 | 7.43 | 7.42 | 7.42 | 7.43 | 7.42 | 750 |
| July 08, 2026 | 7.48 | 7.41 | 7.41 | 7.48 | 7.41 | 1 |
| July 07, 2026 | 7.49 | 7.5 | 7.5 | 7.51 | 7.48 | 2,539 |
| July 06, 2026 | 7.48 | 7.44 | 7.44 | 7.48 | 7.44 | 7,072 |
| July 03, 2026 | 7.5 | 7.5 | 7.5 | 7.5 | 7.44 | 124 |
| July 02, 2026 | 7.4 | 7.48 | 7.48 | 7.48 | 7.4 | 2,649 |
| July 01, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | 1,146 |
| June 30, 2026 | 7.42 | 7.38 | 7.38 | 7.42 | 7.37 | 3,216 |
| June 29, 2026 | 7.36 | 7.38 | 7.38 | 7.38 | 7.36 | 4,183 |
| June 26, 2026 | 7.38 | 7.38 | 7.38 | 7.38 | 7.38 | 1,265 |
| June 25, 2026 | 7.36 | 7.38 | 7.38 | 7.39 | 7.36 | 0 |
| June 24, 2026 | 7.33 | 7.36 | 7.36 | 7.36 | 7.33 | 1 |
| June 23, 2026 | 7.29 | 7.33 | 7.33 | 7.34 | 7.29 | 104,250 |
| 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 |
AD
