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
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
October 20, 2025	73.35	73.42	73.42	73.44	73.04	69,955
October 17, 2025	72.53	72.95	72.95	72.98	72.3	17,785
October 16, 2025	73.25	73.01	73.01	73.31	73.01	6,072
October 15, 2025	73.58	73.22	73.22	73.58	73.13	483,650
October 14, 2025	72.56	72.92	72.92	72.92	72.51	123,956
October 13, 2025	73.04	72.82	72.82	73.19	72.6	56,417
October 10, 2025	73.13	73.04	73.04	73.33	72.85	77,760
October 09, 2025	73.63	73.29	73.29	73.93	73.29	18,990
October 08, 2025	73.01	73.49	73.49	73.93	73.01	69,890
October 07, 2025	73.46	73.54	73.54	73.6	73.34	58,701
October 06, 2025	73.7	73.48	73.48	73.81	73.48	49,249
October 03, 2025	73.58	73.82	73.82	73.85	73.47	35,979
October 02, 2025	73.31	73.23	73.23	73.63	73.23	86,187
October 01, 2025	73.39	73.56	73.56	73.68	73.31	74,501
September 30, 2025	73.19	73.25	73.25	73.4	73.05	119,896
September 29, 2025	73.26	73.07	73.07	73.26	73	63,774
September 26, 2025	72.62	72.89	72.89	72.97	72.51	5,207
September 25, 2025	72.97	72.49	72.49	73.03	72.47	31,604
September 24, 2025	72.98	72.93	72.93	73.28	72.87	16,009
September 23, 2025	72.87	72.86	72.86	73.08	72.83	18,320
September 22, 2025	72.85	72.81	72.81	72.95	72.74	11,401
September 19, 2025	72.9	72.87	72.87	73.09	72.67	63,585
September 18, 2025	73.31	73.2	73.2	73.46	72.94	15,551
September 17, 2025	72.99	73.31	73.31	73.36	72.91	947
September 16, 2025	73.25	73.01	73.01	73.29	72.98	27,305
September 15, 2025	73.6	73.34	73.34	73.82	73.34	24,664
September 12, 2025	73.83	73.59	73.59	74.16	73.59	11,991

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