iShares Edge MSCI Europe Minimum Volatility ESG UCITS ETF EUR (Acc) (MVEE.L) LSE
7.10
+0(+0.00%)
Currency In GBP
- General
- Statistics
- Historical Data
- Profile
- Financials
MVEE.L Historical Return
If you invested £1000 in iShares Edge MSCI Europe Minimum Volatility ESG UCITS ETF EUR (Acc) (MVEE.L) since IPO date, it would be worth £1,401.22 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a £1000 investment made 5 years ago would be worth £1,305.07, while £1000 invested 1 year ago would be worth £1,037.01. This corresponds to total returns of 40.12%, 30.51%, 3.7%, respectively, with annualized returns of 5.91%, 5.47%, 3.7%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
MVEE.L Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 24, 2025 | 7.1 | 7.1 | 7.1 | 7.1 | 7.1 | 0 |
| November 21, 2025 | 7.1 | 7.1 | 7.1 | 7.1 | 7.1 | 0 |
| November 20, 2025 | 7.1 | 7.1 | 7.1 | 7.1 | 7.1 | 0 |
| November 19, 2025 | 7.1 | 7.1 | 7.1 | 7.1 | 7.1 | 0 |
| November 18, 2025 | 7.1 | 7.1 | 7.1 | 7.1 | 7.1 | 0 |
| November 17, 2025 | 7.1 | 7.1 | 7.1 | 7.1 | 7.1 | 0 |
| November 14, 2025 | 7.1 | 7.1 | 7.1 | 7.1 | 7.1 | 0 |
| November 13, 2025 | 7.1 | 7.1 | 7.1 | 7.1 | 7.1 | 0 |
| November 12, 2025 | 7.1 | 7.1 | 7.1 | 7.1 | 7.1 | 0 |
| November 11, 2025 | 7.1 | 7.1 | 7.1 | 7.1 | 7.1 | 0 |
| November 10, 2025 | 7.1 | 7.1 | 7.1 | 7.1 | 7.1 | 0 |
| November 07, 2025 | 7.1 | 7.1 | 7.1 | 7.1 | 7.1 | 0 |
| November 06, 2025 | 7.1 | 7.1 | 7.1 | 7.1 | 7.1 | 0 |
| November 05, 2025 | 7.1 | 7.1 | 7.1 | 7.1 | 7.1 | 0 |
| November 04, 2025 | 7.1 | 7.1 | 7.1 | 7.1 | 7.1 | 0 |
| November 03, 2025 | 8 | 8 | 8 | 8 | 8 | 0 |
| October 31, 2025 | 7.1 | 7.1 | 7.1 | 7.1 | 7.1 | 0 |
| October 30, 2025 | 7.1 | 7.1 | 7.1 | 7.1 | 7.1 | 0 |
| October 29, 2025 | 7.1 | 7.1 | 7.1 | 7.1 | 7.1 | 0 |
| October 28, 2025 | 7.1 | 7.1 | 7.1 | 7.1 | 7.1 | 0 |
| October 27, 2025 | 7.09 | 7.1 | 7.1 | 7.1 | 7.08 | 912 |
| October 24, 2025 | 7.08 | 7.1 | 7.1 | 7.1 | 7.08 | 4 |
| October 23, 2025 | 7.03 | 7.07 | 7.07 | 7.07 | 7.02 | 3,700 |
| October 22, 2025 | 7.03 | 7.02 | 7.02 | 7.03 | 7.02 | 2,250 |
| October 21, 2025 | 7.01 | 7.02 | 7.02 | 7.02 | 7 | 170 |
| October 20, 2025 | 6.99 | 7 | 7 | 7 | 6.97 | 4,359 |
| October 17, 2025 | 6.92 | 6.98 | 6.98 | 6.98 | 6.91 | 9,582 |
| October 16, 2025 | 6.93 | 6.96 | 6.96 | 6.96 | 6.93 | 711 |
| October 15, 2025 | 6.96 | 6.94 | 6.94 | 6.96 | 6.94 | 13,524 |
| October 14, 2025 | 6.87 | 6.92 | 6.92 | 6.92 | 6.87 | 1,807 |
| October 13, 2025 | 6.92 | 6.88 | 6.88 | 6.92 | 6.87 | 984 |
| October 10, 2025 | 6.93 | 6.89 | 6.89 | 6.96 | 6.89 | 1,844 |
| October 09, 2025 | 6.93 | 6.93 | 6.93 | 6.93 | 6.92 | 3,115 |
| October 08, 2025 | 6.88 | 6.91 | 6.91 | 6.91 | 6.88 | 2,375 |
| October 07, 2025 | 6.9 | 6.88 | 6.88 | 6.9 | 6.88 | 82 |
| October 06, 2025 | 6.91 | 6.9 | 6.9 | 6.91 | 6.88 | 392 |
| October 03, 2025 | 6.92 | 6.91 | 6.91 | 6.92 | 6.9 | 3,854 |
| October 02, 2025 | 6.9 | 6.89 | 6.89 | 6.9 | 6.89 | 149 |
| October 01, 2025 | 6.8 | 6.86 | 6.86 | 6.86 | 6.8 | 11,477 |
| September 30, 2025 | 6.76 | 6.81 | 6.81 | 6.81 | 6.76 | 45 |
| September 29, 2025 | 6.79 | 6.79 | 6.79 | 6.79 | 6.75 | 33,150 |
| September 26, 2025 | 6.76 | 6.76 | 6.76 | 6.76 | 6.76 | 12 |
| September 25, 2025 | 6.72 | 6.73 | 6.73 | 6.74 | 6.72 | 6,376 |
| September 24, 2025 | 6.75 | 6.74 | 6.74 | 6.75 | 6.73 | 7 |
| September 23, 2025 | 6.76 | 6.75 | 6.75 | 6.76 | 6.75 | 2,590 |
| September 22, 2025 | 6.73 | 6.74 | 6.74 | 6.74 | 6.73 | 538 |
| September 19, 2025 | 6.76 | 6.75 | 6.75 | 6.77 | 6.75 | 8,092 |
| September 18, 2025 | 6.76 | 6.76 | 6.76 | 6.76 | 6.76 | 1 |
| September 17, 2025 | 6.76 | 6.74 | 6.74 | 6.76 | 6.74 | 0 |
| September 16, 2025 | 6.77 | 6.73 | 6.73 | 6.77 | 6.73 | 4,229 |
| September 15, 2025 | 6.79 | 6.79 | 6.79 | 6.8 | 6.79 | 2,085 |
| September 12, 2025 | 6.8 | 6.79 | 6.79 | 6.81 | 6.79 | 5,421 |
| September 11, 2025 | 6.79 | 6.79 | 6.79 | 6.8 | 6.79 | 2,985 |
| September 10, 2025 | 6.83 | 6.78 | 6.78 | 6.83 | 6.78 | 13,097 |
| September 09, 2025 | 6.81 | 6.81 | 6.81 | 6.81 | 6.81 | 0 |
| September 08, 2025 | 6.83 | 6.83 | 6.83 | 6.83 | 6.83 | 2 |
| September 05, 2025 | 6.8 | 6.8 | 6.8 | 6.81 | 6.8 | 5 |
| September 04, 2025 | 6.74 | 6.79 | 6.79 | 6.79 | 6.74 | 625 |
| September 03, 2025 | 6.75 | 6.74 | 6.74 | 6.75 | 6.73 | 5,805 |
| September 02, 2025 | 6.74 | 6.74 | 6.74 | 6.74 | 6.74 | 1 |
