iShares Edge MSCI World Minimum Volatility Advanced UCITS ETF (MVEW.L) LSE
6.08
+0.056(+0.93%)
Currency In GBP
- General
- Statistics
- Historical Data
- Profile
- Financials
6.08
+0.056(+0.93%)
Currency In GBP
If you invested £1000 in iShares Edge MSCI World Minimum Volatility ESG UCITS ETF USD (Acc) (MVEW.L) since IPO date, it would be worth £1,373.14 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a £1000 investment made 3 years ago would be worth £1,221.49, while £1000 invested 1 year ago would be worth £1,038.05. This corresponds to total returns of 37.31%, 22.15%, 3.81%, respectively, with annualized returns of 6.58%, 6.9%, 3.81%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 02, 2026 | 6.05 | 6.03 | 6.03 | 6.05 | 6.01 | 504 |
| June 01, 2026 | 6.03 | 6.05 | 6.05 | 6.07 | 6.03 | 6,972 |
| May 29, 2026 | 6.01 | 6.02 | 6.02 | 6.06 | 6.01 | 1,377 |
| May 28, 2026 | 6.05 | 6.04 | 6.04 | 6.06 | 6.03 | 5,731 |
| May 27, 2026 | 6.09 | 6.07 | 6.07 | 6.09 | 6.04 | 1,110 |
| May 26, 2026 | 6.13 | 6.06 | 6.06 | 6.13 | 6.05 | 1,918 |
| May 22, 2026 | 6.07 | 6.07 | 6.07 | 6.09 | 6.07 | 1,978 |
| May 21, 2026 | 6.04 | 6.05 | 6.05 | 6.05 | 6.03 | 1,604 |
| May 20, 2026 | 6.09 | 6.06 | 6.06 | 6.09 | 6.06 | 319 |
| May 19, 2026 | 6.08 | 6.11 | 6.11 | 6.12 | 6.08 | 193 |
| May 18, 2026 | 6 | 6.04 | 6.04 | 6.05 | 6 | 1,481 |
| May 15, 2026 | 6.08 | 6.04 | 6.04 | 6.08 | 6.02 | 1,266 |
| May 14, 2026 | 5.95 | 5.99 | 5.99 | 5.99 | 5.95 | 2,479 |
| May 13, 2026 | 5.93 | 5.9 | 5.9 | 5.93 | 5.9 | 15,095 |
| May 12, 2026 | 5.9 | 5.92 | 5.92 | 5.93 | 5.9 | 8,096 |
| May 11, 2026 | 5.89 | 5.88 | 5.88 | 5.91 | 5.88 | 2,068 |
| May 08, 2026 | 5.98 | 5.88 | 5.88 | 5.98 | 5.88 | 2,098 |
| May 07, 2026 | 5.89 | 5.91 | 5.91 | 5.92 | 5.89 | 2,417 |
| May 06, 2026 | 5.97 | 5.92 | 5.92 | 5.97 | 5.92 | 7,315 |
| May 05, 2026 | 5.98 | 5.93 | 5.93 | 5.98 | 5.92 | 4,561 |
| May 01, 2026 | 5.95 | 5.95 | 5.95 | 5.97 | 5.94 | 2,024 |
| April 30, 2026 | 5.93 | 5.94 | 5.94 | 5.95 | 5.93 | 4,761 |
| April 29, 2026 | 5.96 | 5.93 | 5.93 | 5.96 | 5.92 | 7,930 |
| April 28, 2026 | 5.95 | 5.96 | 5.96 | 5.96 | 5.95 | 317 |
| April 27, 2026 | 5.94 | 5.93 | 5.93 | 5.95 | 5.93 | 1,227 |
| April 24, 2026 | 5.97 | 5.95 | 5.95 | 5.99 | 5.95 | 495 |
| April 23, 2026 | 5.96 | 5.98 | 5.98 | 5.98 | 5.96 | 357 |
| April 22, 2026 | 6.01 | 5.98 | 5.98 | 6.02 | 5.98 | 1,461 |
| April 21, 2026 | 6.05 | 6.01 | 6.01 | 6.05 | 6.01 | 9,914 |
| April 20, 2026 | 6.03 | 6.04 | 6.04 | 6.05 | 6.03 | 241,325 |
| April 17, 2026 | 6.01 | 6.02 | 6.02 | 6.03 | 6.01 | 4,059 |
| April 16, 2026 | 5.96 | 6 | 6 | 6 | 5.96 | 2,159 |
| April 15, 2026 | 5.96 | 5.95 | 5.95 | 5.96 | 5.94 | 1,791 |
| April 14, 2026 | 5.96 | 5.95 | 5.95 | 5.96 | 5.93 | 15,322 |
| April 13, 2026 | 5.95 | 5.94 | 5.94 | 5.96 | 5.94 | 1,423 |
| April 10, 2026 | 5.97 | 5.96 | 5.96 | 5.99 | 5.96 | 1,181 |
| April 09, 2026 | 6.05 | 6.02 | 6.02 | 6.05 | 6.02 | 3,680 |
| April 08, 2026 | 6.08 | 6.03 | 6.03 | 6.08 | 6.02 | 14,083 |
| April 07, 2026 | 6.08 | 6.05 | 6.05 | 6.12 | 6.05 | 17,356 |
| April 02, 2026 | 6.01 | 6.07 | 6.07 | 6.07 | 6.01 | 18,472 |
| April 01, 2026 | 6.07 | 6.01 | 6.02 | 6.09 | 6.01 | 3,073 |
| March 31, 2026 | 6.03 | 6.01 | 6.01 | 6.03 | 5.98 | 6,748 |
| March 30, 2026 | 5.94 | 6.01 | 6.01 | 6.01 | 5.94 | 27,280 |
| March 27, 2026 | 5.95 | 5.93 | 5.93 | 5.95 | 5.93 | 24,946 |
| March 26, 2026 | 5.97 | 5.95 | 5.95 | 5.97 | 5.95 | 1,474 |
| March 25, 2026 | 5.96 | 5.95 | 5.95 | 5.97 | 5.93 | 5,491 |
| March 24, 2026 | 5.93 | 5.94 | 5.94 | 5.96 | 5.92 | 9,543 |
| March 23, 2026 | 5.92 | 5.93 | 5.93 | 6.04 | 5.92 | 24,881 |
| March 20, 2026 | 6.03 | 5.97 | 5.97 | 6.03 | 5.97 | 1,457 |
| March 19, 2026 | 6.02 | 5.99 | 5.99 | 6.02 | 5.99 | 184 |
| March 18, 2026 | 6.12 | 6.06 | 6.06 | 6.12 | 6.06 | 572 |
| March 17, 2026 | 6.1 | 6.13 | 6.13 | 6.15 | 6.1 | 5,389 |
| March 16, 2026 | 6.18 | 6.11 | 6.11 | 6.18 | 6.11 | 6,368 |
| March 13, 2026 | 6.07 | 6.12 | 6.12 | 6.14 | 6.07 | 1,908 |
| March 12, 2026 | 6.04 | 6.08 | 6.08 | 6.1 | 6.04 | 459 |
| March 11, 2026 | 6.09 | 6.06 | 6.06 | 6.09 | 6.06 | 3,209 |
| March 10, 2026 | 6.12 | 6.12 | 6.12 | 6.13 | 6.12 | 12,723 |
| March 09, 2026 | 6.11 | 6.11 | 6.11 | 6.11 | 6.09 | 7,585 |
| March 06, 2026 | 6.13 | 6.12 | 6.12 | 6.13 | 6.09 | 107 |
| March 05, 2026 | 6.2 | 6.17 | 6.17 | 6.22 | 6.17 | 23,464 |