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

73.34

-0.11(-0.15%)

Updated at September 08 04:56PM

Currency In USD

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 04, 2025	73.03	73.06	73.06	73.12	72.93	882
July 03, 2025	73	73.21	73.21	73.28	72.89	214,617
July 02, 2025	73.68	72.84	72.84	73.74	72.71	62,476
July 01, 2025	73.27	73.49	73.49	73.59	73.12	122,774
June 30, 2025	72.85	72.92	72.92	72.92	72.66	23,534
June 27, 2025	72.54	72.66	72.66	72.67	72.36	9,165
June 26, 2025	72.2	72.29	72.29	72.37	72.16	428,249
June 25, 2025	72.54	72.02	72.02	72.62	72.02	864,589
June 24, 2025	72.63	72.48	72.48	72.68	72.22	197,821
June 23, 2025	71.63	71.95	71.95	72.08	71.07	9,217
June 20, 2025	71.52	71.92	71.92	71.94	71.52	9,592
June 19, 2025	71.69	71.43	71.43	71.78	71.43	4,837
June 18, 2025	72.15	72	72	72.15	71.87	12,534
June 17, 2025	72.18	72.14	72.14	72.26	72.05	14,534
June 16, 2025	72.85	72.56	72.56	72.86	72.49	110,052