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
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
September 11, 2025	73.29	73.83	73.83	73.83	73.22	231,985
September 10, 2025	73.49	73.1	73.1	73.53	73.05	7,031
September 09, 2025	73.48	73.36	73.36	73.53	73.28	19,656
September 08, 2025	73.51	73.34	73.34	73.79	73.16	10,184
September 05, 2025	73.62	73.45	73.45	73.75	73.3	28,002
September 04, 2025	73.24	73.41	73.41	73.44	73.24	9,947
September 03, 2025	73.15	73.1	73.1	73.23	72.96	22,334
September 02, 2025	73.55	73.16	73.16	73.56	73.12	35,106
September 01, 2025	73.59	73.61	73.61	73.69	73.5	7,874
August 29, 2025	73.16	73.2	73.2	73.32	73.09	9,181
August 28, 2025	73.57	73.09	73.09	73.57	72.93	22,139
August 27, 2025	77.39	73.24	73.24	77.39	73.02	13,519
August 26, 2025	78.66	73.01	73.01	78.66	72.95	20,523
August 22, 2025	73.87	74.22	74.22	74.62	73.72	740,208
August 21, 2025	74.01	73.91	73.91	74.01	73.7	19,470
August 20, 2025	73.64	74.05	74.05	74.25	73.61	113,843
August 19, 2025	73.21	73.59	73.59	73.59	73.09	12,949
August 18, 2025	73.49	73.28	73.28	73.49	72.77	14,665
August 15, 2025	73.5	73.14	73.14	73.5	73.06	22,086
August 14, 2025	73.03	72.85	72.85	73.22	72.85	54,727
August 13, 2025	72.65	73.05	73.05	73.09	72.6	16,761
August 12, 2025	72.87	72.57	72.57	73.15	72.37	63,812
August 11, 2025	72.81	72.55	72.55	73.09	72.55	26,053
August 08, 2025	72.59	72.58	72.58	72.78	72.5	19,122
August 07, 2025	72.14	72.21	72.21	72.8	72.14	34,153
August 06, 2025	72.41	72.56	72.56	72.56	72.26	23,625
August 05, 2025	72.59	72.38	72.38	72.59	72.29	26,788
August 04, 2025	71.88	72.3	72.3	72.38	71.8	5,914
August 01, 2025	71.61	71.57	71.57	71.83	71.28	26,025
July 31, 2025	72.1	71.91	71.91	72.21	71.83	23,410
July 30, 2025	72.26	72.27	72.27	73.01	72.26	10,124
July 29, 2025	72.19	72.43	72.43	72.52	72.14	8,729
July 28, 2025	73.15	72.46	72.46	73.16	72.43	7,190
July 25, 2025	73.06	72.94	72.94	73.06	72.9	53,171
July 24, 2025	73.15	73.21	73.21	73.32	73.06	56,569
July 23, 2025	72.97	72.83	72.83	73.07	72.83	14,083
July 22, 2025	72.13	72.56	72.56	72.78	72.07	26,385
July 21, 2025	72.2	72.41	72.41	72.43	72.14	15,433
July 18, 2025	72.3	72.26	72.26	72.74	72.14	59,672
July 17, 2025	72.03	72.1	72.1	72.12	71.96	5,580
July 16, 2025	71.6	71.72	71.72	71.93	71.55	602,099
July 15, 2025	72.39	71.68	71.68	72.41	71.68	344,927
July 14, 2025	71.93	72.4	72.4	72.4	71.79	28,621
July 11, 2025	72.53	72.18	72.18	72.58	72.14	6,148
July 10, 2025	72.76	72.75	72.75	72.83	72.48	11,837
July 09, 2025	72.77	72.62	72.62	72.87	72.62	140,435
July 08, 2025	72.96	72.72	72.72	73.05	72.71	228,531
July 07, 2025	73.1	73.08	73.08	73.2	73.03	9,039

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