iShares Edge MSCI World Minimum Volatility UCITS ETF USD (Acc) - MVOL.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 15, 2026	73.65	73.56	73.56	73.65	73.45	99,803
January 14, 2026	73.26	73.58	73.58	73.62	73.1	61,604
January 13, 2026	73.5	73.23	73.23	73.72	73.19	71,658
January 12, 2026	73.48	73.65	73.65	73.73	73.43	68,948
January 09, 2026	73.28	73.36	73.36	73.54	73.13	28,279
January 08, 2026	73.12	73.37	73.37	73.42	72.94	14,938
January 07, 2026	73.24	73.19	73.19	73.42	73.04	20,703
January 06, 2026	73.1	73	73	73.31	72.92	199,731
January 05, 2026	72.88	72.95	72.95	73.44	72.7	1.14M
January 02, 2026	73.38	73	73	73.42	72.86	40,283
December 31, 2025	73.83	73.56	73.56	73.83	73.48	3,513
December 30, 2025	73.64	73.67	73.67	73.78	73.58	5,414
December 29, 2025	73.83	73.66	73.66	73.83	73.56	12,131
December 24, 2025	73.48	73.53	73.53	73.54	73.46	1,603
December 23, 2025	73.4	73.39	73.39	73.53	73.28	8,984
December 22, 2025	72.98	73.21	73.21	73.25	72.86	6,077
December 19, 2025	72.7	73.2	73.2	73.24	72.7	36,442
December 18, 2025	72.91	73.23	73.23	73.27	72.88	43,948
December 17, 2025	73.25	73	73	73.25	72.68	19,276
December 16, 2025	72.9	72.93	72.93	73.4	72.9	32,754
December 15, 2025	73.1	73.15	73.15	73.36	73.1	110,936
December 12, 2025	72.93	72.92	72.92	73.43	72.85	60,128
December 11, 2025	72.4	72.92	72.92	73.07	72.24	8,275
December 10, 2025	72.35	72.27	72.27	72.36	72.19	21,444
December 09, 2025	72.46	72.46	72.46	73	72.31	23,451
December 08, 2025	72.91	72.55	72.55	73.06	72.47	43,081
December 05, 2025	73.11	72.95	72.95	73.11	72.8	62,662
December 04, 2025	73.08	73	73	73.2	73	37,949
December 03, 2025	72.99	73	73	73.16	72.92	26,145
December 02, 2025	73.14	72.89	72.89	73.24	72.87	58,595
December 01, 2025	73.52	73.4	73.4	73.66	73.29	28,242
November 28, 2025	73.7	73.67	73.67	73.85	73.24	232,563
November 27, 2025	73.54	73.5	73.5	73.58	73.46	60,811
November 26, 2025	73.28	73.62	73.62	73.64	73.28	8,451
November 25, 2025	72.63	73.19	73.19	73.22	72.57	30,259
November 24, 2025	72.91	72.72	72.72	72.96	72.52	397,721
November 21, 2025	72.23	72.7	72.7	72.79	72.05	96,500
November 20, 2025	72.26	72.27	72.27	72.56	72.23	67,463
November 19, 2025	72.85	72.14	72.14	72.85	72.14	19,785
November 18, 2025	72.38	72.57	72.57	72.68	72.38	519,071
November 17, 2025	73.18	73.09	73.09	73.69	73	49,812
November 14, 2025	73.17	73.2	73.2	73.23	72.87	673,438
November 13, 2025	73.2	73.4	73.4	73.45	73.18	457,088
November 12, 2025	73.18	73.2	73.2	73.26	72.89	1.12M
November 11, 2025	72.32	72.76	72.76	72.76	72.18	6,053
November 10, 2025	72.02	71.84	71.84	72.18	71.83	82,415
November 07, 2025	72.17	71.82	71.82	72.17	71.5	7,683
November 06, 2025	71.67	71.44	71.44	71.77	71.33	17,101
November 05, 2025	71.67	71.62	71.62	71.76	71.45	9,810
November 04, 2025	71.28	71.45	71.45	71.5	71.03	16,507
November 03, 2025	71.86	71.33	71.33	71.98	71.07	35,518
October 31, 2025	71.62	71.75	71.75	72.09	71.62	57,282
October 30, 2025	72	72.25	72.25	72.31	71.8	316,976
October 29, 2025	72.96	72.31	72.31	73	72.25	22,778
October 28, 2025	73.32	73.29	73.29	73.57	73.05	19,425
October 27, 2025	73.49	73.47	73.47	73.49	73.2	235,445
October 24, 2025	73.49	73.31	73.31	73.49	73.14	17,610
October 23, 2025	73.57	73.21	73.21	73.62	73.18	18,494
October 22, 2025	73.55	73.76	73.76	73.77	73.37	60,479
October 21, 2025	73.44	73.48	73.48	73.61	73.32	37,792

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