iShares Edge MSCI World Minimum Volatility ESG UCITS ETF USD (Acc) (MVEW.L) LSE

5.86

-0.0245(-0.42%)

Updated at September 08 02:45PM

Currency In GBP

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 05, 20255.915.885.885.915.8840,797
September 04, 20255.925.925.925.925.918,115
September 03, 20255.925.895.895.925.8954,487
September 02, 20255.95.925.925.945.986,794
September 01, 20255.95.895.895.915.8951,119
August 29, 20255.895.885.885.915.8860,135
August 28, 20255.925.885.885.925.8815,188
August 27, 20255.95.915.915.915.95,871
August 26, 20255.95.895.895.925.882,173
August 22, 20255.985.965.965.995.96187,264
August 21, 20255.975.985.985.985.9618,248
August 20, 20255.935.975.975.995.9249,273
August 19, 20255.95.925.925.925.893,731
August 18, 20255.885.895.895.895.871,087
August 15, 20255.885.865.865.885.86575,854
August 14, 20255.865.855.855.865.8599,138
August 13, 20255.845.865.865.865.8461,074
August 12, 20255.855.835.835.855.8389,493
August 11, 20255.885.875.875.895.8732,690
August 08, 20255.875.865.865.885.8689,204
August 07, 20255.95.855.855.925.8585,696
August 06, 20255.915.95.95.915.8922,416
August 05, 20255.935.95.95.935.89154,612
August 04, 20255.885.915.915.915.88163,998
August 01, 20255.915.865.865.915.85402,615
July 31, 20255.915.925.925.945.916,305
July 30, 20255.95.915.915.925.9281,897
July 29, 20255.95.915.915.915.892,585
July 28, 20255.935.885.885.935.8812,357
July 25, 20255.895.95.95.915.89270,182
July 24, 20255.875.885.885.885.8721,686
July 23, 20255.875.865.865.885.8646,971
July 22, 20255.835.865.865.885.8322,736
July 21, 20255.855.845.845.855.844,290
July 18, 20255.875.855.855.875.8422,509
July 17, 20255.855.855.855.855.8516,459
July 16, 20255.815.85.85.855.82.58M
July 15, 20255.875.835.835.875.83266,248
July 14, 20255.825.865.865.865.8208,142
July 11, 20255.835.835.835.835.8326,017
July 10, 20255.835.865.865.875.83175,103
July 09, 20255.855.835.835.855.8323,096
July 08, 20255.835.855.855.865.8329,166
July 07, 20255.855.845.845.875.8420,162
July 04, 20255.835.845.845.855.83111,978
July 03, 20255.835.845.845.855.833,813
July 02, 20255.855.845.845.875.843,734
July 01, 20255.825.855.855.865.8147,826
June 30, 20255.795.815.815.815.7916,536
June 27, 20255.765.795.795.795.7530,934
June 26, 20255.745.745.745.745.734,952
June 25, 20255.815.765.765.815.765,234
June 24, 20255.825.795.795.825.793,893
June 23, 20255.85.815.815.835.88,969
June 20, 20255.795.825.825.825.7930,376
June 19, 20255.845.85.85.845.83,016
June 18, 20255.845.835.835.845.8323,704
June 17, 20255.85.835.835.835.861,081
June 16, 20255.835.835.835.845.8314,698
June 13, 20255.835.835.835.855.833,249