iShares Edge MSCI Europe Minimum Volatility ESG UCITS ETF EUR (Acc) - MVEE.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	6.81	6.8	6.8	6.81	6.8	0
August 15, 2025	6.8	6.8	6.8	6.8	6.8	0
August 14, 2025	6.76	6.77	6.77	6.77	6.76	2,288
August 13, 2025	6.77	6.77	6.77	6.77	6.77	0
August 12, 2025	6.77	6.74	6.74	6.77	6.73	2,449
August 11, 2025	6.8	6.76	6.76	6.8	6.76	34
August 08, 2025	6.82	6.79	6.79	6.82	6.79	58
August 07, 2025	6.81	6.81	6.81	6.84	6.8	1,062
August 06, 2025	6.81	6.8	6.8	6.82	6.8	43
August 05, 2025	6.8	6.8	6.8	6.8	6.8	2
August 04, 2025	6.78	6.8	6.8	6.8	6.75	29
August 01, 2025	6.74	6.73	6.73	6.75	6.73	2
July 31, 2025	6.85	6.8	6.8	6.85	6.8	5,836
July 30, 2025	6.84	6.82	6.82	6.85	6.81	4,714
July 29, 2025	6.83	6.84	6.84	6.87	6.83	1,787
July 28, 2025	6.94	6.83	6.83	6.95	6.83	18
July 25, 2025	6.89	6.9	6.9	6.9	6.88	2
July 24, 2025	6.9	6.9	6.9	6.91	6.87	12,463
July 23, 2025	6.9	6.86	6.86	6.9	6.86	5,859
July 22, 2025	6.86	6.86	6.86	6.86	6.86	0
July 21, 2025	6.86	6.86	6.86	6.86	6.85	326
July 18, 2025	6.87	6.86	6.86	6.87	6.84	1,205
July 17, 2025	6.84	6.83	6.83	6.84	6.81	13,266
July 16, 2025	6.79	6.81	6.81	6.82	6.79	12,609
July 15, 2025	6.88	6.82	6.82	6.88	6.82	5,974
July 14, 2025	6.82	6.86	6.86	6.86	6.81	610
July 11, 2025	6.85	6.84	6.84	6.85	6.84	14
July 10, 2025	6.86	6.86	6.86	6.86	6.86	12
July 09, 2025	6.82	6.83	6.83	6.83	6.81	1
July 08, 2025	6.8	6.81	6.81	6.81	6.8	590
July 07, 2025	6.81	6.79	6.79	6.81	6.79	6
July 04, 2025	6.8	6.81	6.81	6.82	6.8	18
July 03, 2025	6.82	6.8	6.8	6.82	6.8	21
July 02, 2025	6.77	6.81	6.81	6.81	6.77	19
July 01, 2025	6.79	6.79	6.79	6.79	6.79	0
June 30, 2025	6.77	6.75	6.75	6.77	6.74	73
June 27, 2025	6.72	6.75	6.75	6.75	6.72	598
June 26, 2025	6.71	6.69	6.69	6.71	6.69	3
June 25, 2025	6.77	6.7	6.7	6.77	6.7	11
June 24, 2025	6.85	6.78	6.78	6.85	6.77	2,741
June 23, 2025	6.76	6.76	6.76	6.78	6.76	1,510
June 20, 2025	6.78	6.76	6.76	6.78	6.76	414
June 19, 2025	6.77	6.75	6.75	6.78	6.75	197
June 18, 2025	6.81	6.8	6.8	6.81	6.79	5,910
June 17, 2025	6.77	6.79	6.79	6.79	6.77	4,137
June 16, 2025	6.83	6.82	6.82	6.84	6.81	1,605
June 13, 2025	6.84	6.81	6.81	6.84	6.81	6
June 12, 2025	6.85	6.87	6.87	6.87	6.85	22
June 11, 2025	6.87	6.86	6.86	6.88	6.86	16
June 10, 2025	6.87	6.87	6.87	6.89	6.87	237
June 09, 2025	6.86	6.84	6.84	6.86	6.84	2
June 06, 2025	6.84	6.86	6.86	6.86	6.84	27
June 05, 2025	6.86	6.85	6.85	6.88	6.83	2,491
June 04, 2025	6.82	6.84	6.84	6.87	6.8	41
June 03, 2025	6.8	6.8	6.8	6.81	6.8	1,700
June 02, 2025	6.8	6.85	6.85	6.85	6.8	6
May 30, 2025	6.86	6.83	6.83	6.86	6.83	5,386
May 29, 2025	6.83	6.83	6.83	6.83	6.82	2,392
May 28, 2025	6.87	6.82	6.82	6.87	6.82	24
May 27, 2025	6.87	6.88	6.88	6.89	6.86	8,565

iShares Edge MSCI Europe Minimum Volatility ESG UCITS ETF EUR (Acc) (MVEE.L) LSE