iShares Edge S&P 500 Minimum Volatility UCITS ETF (MVUS.L) LSE
8,037.00
+14(+0.17%)
Currency In GBp
- General
- Statistics
- Historical Data
- Profile
- Financials
8,037.00
+14(+0.17%)
Currency In GBp
If you invested 1000 GBp in iShares Edge S&P 500 Minimum Volatility UCITS ETF (MVUS.L) 10 years ago, it would be worth 2,855.06 GBp as of April 24, 2026, based on a reinvested dividends scenario. Over the same period, a 1000 GBp investment made 5 years ago would be worth 1,517.42 GBp, while 1000 GBp invested 1 year ago would be worth 1,103.83 GBp. This corresponds to total returns of 185.51%, 51.74%, 10.38%, respectively, with annualized returns of 11.06%, 8.7%, 10.38%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 23, 2026 | 8,026 | 8,037 | 8,037 | 8,037 | 8,004 | 11,761 |
| April 22, 2026 | 8,024.75 | 8,023 | 8,023 | 8,049.92 | 8,023 | 42 |
| April 21, 2026 | 8,068 | 8,022 | 8,022 | 8,088.01 | 8,022 | 1,188 |
| April 20, 2026 | 8,071 | 8,056 | 8,056 | 8,084.86 | 8,048.5 | 6,100 |
| April 17, 2026 | 8,017.64 | 8,046 | 8,046 | 8,046 | 8,014.05 | 154 |
| April 16, 2026 | 7,978 | 7,993 | 7,993 | 7,999.16 | 7,978 | 7,229 |
| April 15, 2026 | 7,947 | 7,933 | 7,933 | 7,947 | 7,933 | 242 |
| April 14, 2026 | 7,933 | 7,931.5 | 7,931.5 | 7,934.9 | 7,895 | 1,414 |
| April 13, 2026 | 7,882 | 7,890 | 7,890 | 7,890 | 7,874.75 | 72 |
| April 10, 2026 | 7,980.09 | 7,899 | 7,899 | 7,980.09 | 7,899 | 2,091 |
| April 09, 2026 | 7,973 | 7,952 | 7,952 | 7,973 | 7,945.16 | 954 |
| April 08, 2026 | 7,969 | 7,924 | 7,924 | 7,969 | 7,915.9 | 344 |
| April 07, 2026 | 7,927 | 7,891 | 7,891 | 7,932 | 7,885.71 | 5,957 |
| April 02, 2026 | 7,863 | 7,919 | 7,919 | 7,920 | 7,852.1 | 9,172 |
| April 01, 2026 | 7,930 | 7,883 | 7,883 | 7,930 | 7,857 | 3,469 |
| March 31, 2026 | 7,850 | 7,855 | 7,855 | 7,867 | 7,832 | 3,349 |
| March 30, 2026 | 7,774 | 7,850 | 7,850 | 7,850 | 7,741 | 1,292 |
| March 27, 2026 | 7,826 | 7,780 | 7,780 | 7,829 | 7,767 | 830 |
| March 26, 2026 | 7,831.1 | 7,829 | 7,829 | 7,866 | 7,811.1 | 1,115 |
| March 25, 2026 | 7,850 | 7,848 | 7,848 | 7,859 | 7,827.86 | 75 |
| March 24, 2026 | 7,823 | 7,842.5 | 7,842.5 | 7,842.5 | 7,808.92 | 416 |
| March 23, 2026 | 7,805 | 7,824.5 | 7,824.5 | 7,909 | 7,781.17 | 3,848 |
| March 20, 2026 | 7,847.51 | 7,863.5 | 7,863.5 | 7,869 | 7,835.9 | 2,829 |
| March 19, 2026 | 7,940 | 7,859 | 7,859 | 7,949 | 7,859 | 486 |
| March 18, 2026 | 8,082 | 7,979 | 7,979 | 8,082 | 7,979 | 1,754 |
| March 17, 2026 | 8,039 | 8,073.5 | 8,073.5 | 8,096 | 8,039 | 1,521 |
| March 16, 2026 | 8,018 | 8,064 | 8,064 | 8,093.08 | 8,018 | 1,139 |
| March 13, 2026 | 8,022 | 8,072.5 | 8,072.5 | 8,099 | 8,022 | 1,439 |
| March 12, 2026 | 8,035.16 | 8,032.5 | 8,032.5 | 8,052.72 | 8,020.81 | 1,828 |
| March 11, 2026 | 8,078 | 8,033.5 | 8,033.5 | 8,078 | 8,033.5 | 1,096 |
| March 10, 2026 | 8,098 | 8,085 | 8,085 | 8,099.84 | 8,030.16 | 1,188 |
| March 09, 2026 | 8,067.92 | 8,053 | 8,053 | 8,067.92 | 8,011.53 | 577 |
| March 06, 2026 | 8,188 | 8,088.5 | 8,088.5 | 8,188 | 8,088.5 | 1,959 |
| March 05, 2026 | 8,229 | 8,191.5 | 8,191.5 | 8,238 | 8,191.5 | 6,125 |
| March 04, 2026 | 8,196 | 8,220.5 | 8,220.5 | 8,220.5 | 8,182 | 14,093 |
| March 03, 2026 | 8,225 | 8,179 | 8,179 | 8,229 | 8,153.5 | 14,046 |
| March 02, 2026 | 8,220.56 | 8,223 | 8,223 | 8,270 | 8,203.99 | 4,643 |
| February 27, 2026 | 8,137 | 8,184 | 8,184 | 8,184 | 8,125 | 4,097 |
| February 26, 2026 | 8,122 | 8,129 | 8,129 | 8,133 | 8,109.1 | 405 |
| February 25, 2026 | 8,103 | 8,098 | 8,098 | 8,118 | 8,095 | 1,563 |
| February 24, 2026 | 8,072.67 | 8,060 | 8,060 | 8,077 | 8,044.1 | 1,696 |
| February 23, 2026 | 8,090 | 8,070 | 8,070 | 8,119 | 8,067 | 5,400 |
| February 20, 2026 | 8,119.29 | 8,101.5 | 8,101.5 | 8,125 | 8,096 | 8,590 |
| February 19, 2026 | 8,128 | 8,120 | 8,120 | 8,140 | 8,103.75 | 1,938 |
| February 18, 2026 | 8,069 | 8,084 | 8,084 | 8,091 | 8,058 | 364 |
| February 17, 2026 | 8,048 | 8,067.5 | 8,067.5 | 8,100 | 8,029 | 2,440 |
| February 16, 2026 | 8,037.74 | 8,026 | 8,026 | 8,041 | 8,021 | 2,233 |
| February 13, 2026 | 7,998 | 8,041.5 | 8,041.5 | 8,041.5 | 7,984.1 | 2,259 |
| February 12, 2026 | 8,079.62 | 8,021 | 8,021 | 8,079.62 | 8,021 | 8,114 |
| February 11, 2026 | 8,055 | 8,052 | 8,052 | 8,090 | 8,018.38 | 10,467 |
| February 10, 2026 | 8,048.33 | 8,059 | 8,059 | 8,071.1 | 8,018 | 1,506 |
| February 09, 2026 | 8,100.8 | 8,042 | 8,042 | 8,103 | 8,042 | 2,084 |
| February 06, 2026 | 8,009.8 | 8,060 | 8,060 | 8,064 | 8,003.28 | 5,293 |
| February 05, 2026 | 8,014 | 8,034.5 | 8,034.5 | 8,066.84 | 8,007.2 | 109,869 |
| February 04, 2026 | 7,977 | 8,004 | 8,004 | 8,014 | 7,946.65 | 2,011 |
| February 03, 2026 | 8,049.65 | 8,002.5 | 8,002.5 | 8,064 | 8,002.5 | 934 |
| February 02, 2026 | 7,966 | 8,067 | 8,067 | 8,079.86 | 7,965 | 2,031 |
| January 30, 2026 | 7,899 | 7,967 | 7,967 | 7,976.88 | 7,893 | 4,462 |
| January 29, 2026 | 7,963 | 7,913 | 7,913 | 7,984 | 7,913 | 963 |
| January 28, 2026 | 7,974 | 7,971 | 7,971 | 7,988 | 7,967 | 5,588 |