iShares Edge S&P 500 Minimum Volatility UCITS ETF (MVUS.L) LSE

8,102.00

+17.5(+0.22%)

Updated at December 05 08:26AM

Currency In GBp

Date Range:

DateOpenCloseAdj CloseHighLowVolume
December 04, 20258,1088,084.58,084.58,1158,084.52,820
December 03, 20258,1378,0748,0748,1418,0744,682
December 02, 20258,1678,1318,1318,1678,1311,263
December 01, 20258,1698,1648,1648,1738,1388,859
November 28, 20258,1508,1718,1718,2018,148.754,093
November 27, 20258,145.798,124.58,124.58,1508,1172,256
November 26, 20258,152.568,134.58,134.58,1758,126.212,238
November 25, 20258,109.818,1038,1038,1108,0644,438
November 24, 20258,0808,0998,0998,0998,059.75905
November 21, 20257,9888,0268,0268,0267,9872,501
November 20, 20258,1248,1018,1018,1618,101871
November 19, 20258,0438,0648,0648,091.928,0438,727
November 18, 20258,0278,043.58,043.58,054.888,0131,154
November 17, 20258,1298,1058,1058,1498,0942,384
November 14, 20258,133.878,1428,1428,1488,068.157,371
November 13, 20258,2338,1528,1528,2368,151.191,270
November 12, 20258,2098,2068,2068,2528,1992,337
November 11, 20258,1358,1328,1328,1358,111.1607
November 10, 20258,0748,0568,0568,1128,056697
November 07, 20258,0567,9837,9838,0697,98311,967
November 06, 20258,112.978,0438,0438,127.98,0399,544
November 05, 20258,1248,1268,1268,138.18,1061,621
November 04, 20258,0688,1288,1288,141.98,0685,257
November 03, 20258,1428,0838,0838,154.198,067.11,922
October 31, 20258,1178,1138,1138,141.18,103.1813,326
October 30, 20258,1168,1388,1388,1498,09342,054
October 29, 20258,1588,1078,1078,1678,0993,336
October 28, 20258,1178,1358,1358,1588,1154,214
October 27, 20258,1208,1038,1038,1228,076.17,223
October 24, 202510,745.5910,745.5910,745.5910,745.5910,745.593,336
October 23, 20258,0228,032.58,032.58,0358,005986
October 22, 20258,041.188,0108,0108,048.28,010140
October 21, 20257,9988,0108,0108,023.927,991.08110
October 20, 20257,9357,9617,9617,967.157,914.752,961
October 17, 20257,799.637,8817,8817,900.927,777.012,901
October 16, 20257,933.97,9217,9217,947.97,9211,766
October 15, 20257,9787,961.57,961.58,011.47,961.53,206
October 14, 20257,9557,9707,9707,9717,9238,890
October 13, 20257,9487,9547,9547,9637,906.4615,458
October 10, 20258,0427,9447,9448,060.17,9441,816
October 09, 20258,026.018,0368,0368,0448,011.082,901
October 08, 20257,9978,006.58,006.58,006.57,964.06534
October 07, 20257,957.127,9717,9718,0017,957.122,557
October 06, 20257,9867,9447,9447,9867,933.12,078
October 03, 20257,9527,955.57,955.57,964.347,938374
October 02, 20257,937.557,960.97,960.97,960.97,927.11,070
October 01, 20257,8857,9277,9277,9277,876.651,493
September 30, 20257,891.717,900.57,900.57,903.257,890.752,874
September 29, 20257,9477,911.57,911.57,959.097,910.08631
September 26, 20257,9257,912.57,912.57,9317,912.5569
September 25, 20257,902.257,914.57,914.57,921.767,894536
September 24, 20257,8817,899.57,899.57,9247,8811,695
September 23, 20257,890.97,884.57,884.57,896.757,882.78222
September 22, 20257,8787,891.57,891.57,891.57,8593,943
September 19, 20257,8537,866.57,866.57,8877,85354,088
September 18, 20257,8067,834.57,834.57,8377,7951,489
September 17, 20257,7747,7637,7637,776.947,7501,435
September 16, 20257,7827,756.57,756.57,797.257,7536,288
September 15, 20257,8367,8107,8107,843.57,8093,023
September 12, 20257,8657,851.17,851.17,876.547,8519,369
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved