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 €1,802.58 as of October 03, 2026, based on a reinvested dividends scenario. Over the same period, a €1000 investment made 5 years ago would be worth €1,397.43, while €1000 invested 1 year ago would be worth €1,080.49. This corresponds to total returns of 80.26%, 39.74%, 8.05%, respectively, with annualized returns of 7.08%, 6.92%, 8.05%.
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 |
|---|---|---|---|---|---|---|
| October 02, 2026 | 7.33 | 7.34 | 7.34 | 7.36 | 7.33 | 12,372 |
| October 01, 2026 | 7.35 | 7.3 | 7.3 | 7.35 | 7.3 | 44 |
| September 30, 2026 | 7.4 | 7.38 | 7.38 | 7.42 | 7.38 | 15,119 |
| September 29, 2026 | 7.42 | 7.38 | 7.38 | 7.42 | 7.38 | 7,072 |
| September 28, 2026 | 7.46 | 7.45 | 7.45 | 7.46 | 7.45 | 6,200 |
| September 24, 2026 | 7.46 | 7.43 | 7.43 | 7.46 | 7.43 | 4,090 |
| September 23, 2026 | 7.44 | 7.44 | 7.44 | 7.44 | 7.44 | 10,099 |
| September 22, 2026 | 7.5 | 7.47 | 7.47 | 7.5 | 7.47 | 235 |
| September 21, 2026 | 7.43 | 7.47 | 7.47 | 7.47 | 7.43 | 7,737 |
| September 18, 2026 | 7.48 | 7.42 | 7.42 | 7.49 | 7.42 | 704 |
| September 17, 2026 | 7.5 | 7.51 | 7.51 | 7.51 | 7.5 | 1,890 |
| September 16, 2026 | 7.48 | 7.47 | 7.47 | 7.48 | 7.47 | 2,690 |
| September 15, 2026 | 7.44 | 7.45 | 7.45 | 7.45 | 7.44 | 134 |
| September 11, 2026 | 7.4 | 7.39 | 7.39 | 7.4 | 7.39 | 8,130 |
| September 10, 2026 | 7.4 | 7.39 | 7.39 | 7.42 | 7.39 | 8,130 |
| September 09, 2026 | 7.48 | 7.41 | 7.41 | 7.48 | 7.41 | 1,113 |
| September 08, 2026 | 7.48 | 7.49 | 7.49 | 7.5 | 7.48 | 24 |
| September 07, 2026 | 7.49 | 7.48 | 7.48 | 7.49 | 7.48 | 200 |
| September 04, 2026 | 7.5 | 7.52 | 7.52 | 7.52 | 7.5 | 2,340 |
| September 03, 2026 | 7.52 | 7.54 | 7.54 | 7.54 | 7.52 | 14 |
| September 02, 2026 | 7.52 | 7.52 | 7.52 | 7.52 | 7.51 | 4,150 |
| September 01, 2026 | 7.55 | 7.54 | 7.54 | 7.56 | 7.54 | 13,946 |
| August 28, 2026 | 7.57 | 7.59 | 7.59 | 7.59 | 7.57 | 29,675 |
| August 27, 2026 | 7.57 | 7.55 | 7.55 | 7.57 | 7.54 | 4,027 |
| August 26, 2026 | 7.61 | 7.6 | 7.6 | 7.61 | 7.6 | 4 |
| August 25, 2026 | 7.6 | 7.62 | 7.62 | 7.62 | 7.6 | 7 |
| August 24, 2026 | 7.6 | 7.6 | 7.6 | 7.6 | 7.6 | 1,008 |
| 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 |
AD
