iShares Edge MSCI Europe Minimum Volatility UCITS ETF - MVED.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	6.75	6.78	6.78	6.78	6.75	5
September 25, 2025	6.74	6.74	6.74	6.74	6.74	0
September 24, 2025	6.76	6.76	6.76	6.76	6.76	4
September 23, 2025	6.77	6.77	6.77	6.78	6.77	1,252
September 22, 2025	6.77	6.77	6.77	6.78	6.77	428
September 19, 2025	6.79	6.79	6.79	6.79	6.79	0
September 18, 2025	6.81	6.8	6.8	6.81	6.79	2,888
September 17, 2025	6.82	6.8	6.8	6.82	6.8	2,404
September 16, 2025	6.94	6.81	6.81	6.94	6.81	8,066
September 15, 2025	6.93	6.89	6.89	6.93	6.89	7,522
September 12, 2025	6.91	6.91	6.91	6.91	6.91	4
September 11, 2025	6.91	6.91	6.91	6.91	6.91	6,876
September 10, 2025	6.91	6.87	6.87	6.91	6.87	6,563
September 09, 2025	6.9	6.89	6.89	6.9	6.89	1,799
September 08, 2025	6.9	6.88	6.88	6.9	6.87	11,231
September 05, 2025	6.89	6.88	6.88	6.89	6.88	0
September 04, 2025	6.88	6.88	6.88	6.88	6.87	6,368
September 03, 2025	6.83	6.83	6.83	6.83	6.83	19
September 02, 2025	6.84	6.81	6.81	6.84	6.81	1,220
September 01, 2025	6.89	6.88	6.88	6.9	6.88	1,224
August 29, 2025	6.88	6.88	6.88	6.89	6.88	20,289
August 28, 2025	6.95	6.9	6.9	6.95	6.9	111
August 27, 2025	6.94	6.94	6.94	6.94	6.94	4,802
August 26, 2025	7	6.93	6.93	7	6.93	10
August 22, 2025	7.01	7.01	7.01	7.03	7.01	117
August 21, 2025	7	7	7	7	7	0
August 20, 2025	6.95	7.02	7.02	7.02	6.95	0
August 19, 2025	6.94	6.96	6.96	6.96	6.94	1,300
August 18, 2025	6.96	6.92	6.92	6.96	6.92	9
August 15, 2025	6.91	6.91	6.91	6.91	6.91	8
August 14, 2025	6.88	6.9	6.9	6.9	6.88	216
August 13, 2025	6.85	6.85	6.85	6.85	6.85	0
August 12, 2025	6.82	6.82	6.82	6.82	6.82	0
August 11, 2025	6.89	6.83	6.83	6.89	6.83	6
August 08, 2025	6.84	6.83	6.83	6.84	6.83	24,148
August 07, 2025	6.81	6.84	6.84	6.84	6.81	0
August 06, 2025	6.84	6.81	6.81	6.84	6.81	25,224
August 05, 2025	6.86	6.85	6.85	6.86	6.85	43
August 04, 2025	6.78	6.84	6.84	6.84	6.78	32,801
August 01, 2025	6.8	6.78	6.78	6.8	6.77	6,992
July 31, 2025	6.87	6.86	6.86	6.87	6.86	22
July 30, 2025	6.92	6.9	6.9	6.92	6.87	334
July 29, 2025	6.9	6.91	6.91	6.92	6.88	81,141
July 28, 2025	6.94	6.87	6.87	6.94	6.87	12
July 25, 2025	6.89	6.9	6.9	6.9	6.89	36,230
July 24, 2025	6.92	6.92	6.92	6.92	6.92	0
July 23, 2025	6.98	6.91	6.91	6.98	6.91	54
July 22, 2025	6.89	6.88	6.88	6.89	6.88	14,325
July 21, 2025	6.9	6.88	6.88	6.9	6.88	3,097
July 18, 2025	6.91	6.9	6.9	6.91	6.88	29,349
July 17, 2025	6.93	6.89	6.89	6.93	6.88	2,317
July 16, 2025	6.86	6.86	6.86	6.88	6.86	6,275
July 15, 2025	6.9	6.87	6.87	6.9	6.87	3,612
July 14, 2025	6.88	6.91	6.91	6.91	6.88	8
July 11, 2025	6.91	6.9	6.9	6.91	6.9	501
July 10, 2025	6.94	6.94	6.94	6.94	6.94	19
July 09, 2025	6.91	6.91	6.91	6.91	6.91	181
July 08, 2025	6.94	6.89	6.89	6.94	6.89	7
July 07, 2025	6.9	6.89	6.89	6.9	6.89	5,806
July 04, 2025	6.9	6.89	6.89	6.9	6.89	743

iShares Edge MSCI Europe Minimum Volatility UCITS ETF (MVED.L) LSE