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

72.95

-0.05(-0.07%)

Updated at December 05 11:52AM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
December 04, 202573.08737373.27337,949
December 03, 202572.99737373.1672.9226,145
December 02, 202573.1472.8972.8973.2472.8758,595
December 01, 202573.5273.473.473.6673.2928,242
November 28, 202573.773.6773.6773.8573.24232,563
November 27, 202573.5473.573.573.5873.4660,811
November 26, 202573.2873.6273.6273.6473.288,451
November 25, 202572.6373.1973.1973.2272.5730,259
November 24, 202572.9172.7272.7272.9672.52397,721
November 21, 202572.2372.772.772.7972.0596,500
November 20, 202572.2672.2772.2772.5672.2367,463
November 19, 202572.8572.1472.1472.8572.1419,785
November 18, 202572.3872.5772.5772.6872.38519,071
November 17, 202573.1873.0973.0973.697349,812
November 14, 202573.1773.273.273.2372.87673,438
November 13, 202573.273.473.473.4573.18457,088
November 12, 202573.1873.273.273.2672.891.12M
November 11, 202572.3272.7672.7672.7672.186,053
November 10, 202572.0271.8471.8472.1871.8382,415
November 07, 202572.1771.8271.8272.1771.57,683
November 06, 202571.6771.4471.4471.7771.3317,101
November 05, 202571.6771.6271.6271.7671.459,810
November 04, 202571.2871.4571.4571.571.0316,507
November 03, 202571.8671.3371.3371.9871.0735,518
October 31, 202571.6271.7571.7572.0971.6257,282
October 30, 20257272.2572.2572.3171.8316,976
October 29, 202572.9672.3172.317372.2522,778
October 28, 202573.3273.2973.2973.5773.0519,425
October 27, 202573.4973.4773.4773.4973.2235,445
October 24, 202573.4973.3173.3173.4973.1417,610
October 23, 202573.5773.2173.2173.6273.1818,494
October 22, 202573.5573.7673.7673.7773.3760,479
October 21, 202573.4473.4873.4873.6173.3237,792
October 20, 202573.3573.4273.4273.4473.0469,955
October 17, 202572.5372.9572.9572.9872.317,785
October 16, 202573.2573.0173.0173.3173.016,072
October 15, 202573.5873.2273.2273.5873.13483,650
October 14, 202572.5672.9272.9272.9272.51123,956
October 13, 202573.0472.8272.8273.1972.656,417
October 10, 202573.1373.0473.0473.3372.8577,760
October 09, 202573.6373.2973.2973.9373.2918,990
October 08, 202573.0173.4973.4973.9373.0169,890
October 07, 202573.4673.5473.5473.673.3458,701
October 06, 202573.773.4873.4873.8173.4849,249
October 03, 202573.5873.8273.8273.8573.4735,979
October 02, 202573.3173.2373.2373.6373.2386,187
October 01, 202573.3973.5673.5673.6873.3174,501
September 30, 202573.1973.2573.2573.473.05119,896
September 29, 202573.2673.0773.0773.267363,774
September 26, 202572.6272.8972.8972.9772.515,207
September 25, 202572.9772.4972.4973.0372.4731,604
September 24, 202572.9872.9372.9373.2872.8716,009
September 23, 202572.8772.8672.8673.0872.8318,320
September 22, 202572.8572.8172.8172.9572.7411,401
September 19, 202572.972.8772.8773.0972.6763,585
September 18, 202573.3173.273.273.4672.9415,551
September 17, 202572.9973.3173.3173.3672.91947
September 16, 202573.2573.0173.0173.2972.9827,305
September 15, 202573.673.3473.3473.8273.3424,664
September 12, 202573.8373.5973.5974.1673.5911,991
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved