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

105.61

-0.82(-0.77%)

Updated at October 17 04:35PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
October 17, 2025105.01105.61105.61105.88104.732,951
October 16, 2025106.51106.43106.43106.71106.382,330
October 15, 2025106.58106.54106.54106.94106.541,873
October 14, 2025105.41105.93105.93106.01105.116,663
October 13, 2025106.1106.11106.11106.3105.621,909
October 10, 2025106.98106.13106.13107.35106.131,379
October 09, 2025107.3106.89106.89107.4106.8914,358
October 08, 2025107.13107.38107.38107.38106.892,932
October 07, 2025107.07107.06107.06107.34106.983,848
October 06, 2025107.11106.99106.99107.35106.833,326
October 03, 2025106.91107.23107.23107.3106.91,018
October 02, 2025107106.57106.57107.27106.579,121
October 01, 2025106.19106.75106.75106.75106.19529
September 30, 2025106.25106.24106.24106.57106.0911,006
September 29, 2025106.77106.29106.29106.83106.292,086
September 26, 2025105.82106.09106.09106.4105.629,837
September 25, 2025106.17105.74105.74106.27105.666,464
September 24, 2025106.52106.21106.21106.52106.21558
September 23, 2025106.71106.53106.53106.88106.534,425
September 22, 2025106.41106.53106.53108.36106.185,120
September 19, 2025106.05106.07106.07106.32105.9858,880
September 18, 2025106.26106.27106.27106.61105.814,073
September 17, 2025105.94106.06106.06106.19105.7910,672
September 16, 2025106.12105.84105.84106.35105.844,106
September 15, 2025106.31106.22106.22106.59106.221,652
September 12, 2025106.77106.37106.37106.92106.372,540
September 11, 2025106.36106.81106.81106.81106.2461,926
September 10, 2025106106.11106.11106.33105.853,432
September 09, 2025105.23105.01105.01105.43104.9989
September 08, 2025105.09105.09105.09105.22104.774,050
September 05, 2025105.14105.04105.04105.66104.892,126
September 04, 2025104.47104.63104.63104.68104.473,105
September 03, 2025104.24104.22104.22104.61104.114,012
September 02, 2025104.72103.91103.91105.27103.827,118
September 01, 2025104.78104.9104.9104.96104.57374
August 29, 2025104.88104.54104.54105.01104.544,770
August 28, 2025105.01104.61104.61105.26104.564,183
August 27, 2025104.76104.77104.77105.09104.652,095
August 26, 2025104.45104.41104.41104.59104.2927,780
August 22, 2025104.75105.7105.7105.81104.756,906
August 21, 2025105.03105.08105.08105.17104.746,090
August 20, 2025104.76104.89104.89105.31104.657,081
August 19, 2025104.58104.85104.85105.03104.554,125
August 18, 2025104.13104.76104.76105.4104.132,894
August 15, 2025104.9104.72104.72105.21104.6211,304
August 14, 2025104.72104.49104.49105.01104.386,635
August 13, 2025103.93104.5104.5104.53103.931,981
August 12, 2025103.6103.64103.64103.75103.385,283
August 11, 2025103.97103.42103.42103.97103.421,781
August 08, 2025103.5103.42103.42103.89103.412,940
August 07, 2025103.69103.11103.11104.16103.114,305
August 06, 2025103.19103.48103.48103.48102.826,584
August 05, 2025103.63103.12103.12103.82103.128,446
August 04, 2025102.67103.64103.64103.72102.534,945
August 01, 2025102.97102.39102.39103.04102.3263,014
July 31, 2025104.13104.04104.04104.54103.74,925
July 30, 2025104.3104.16104.16104.48104.153,849
July 29, 2025104.41104.4104.4104.55104.294,591
July 28, 2025105.33104.56104.56105.44104.523,694
July 25, 2025104.8104.81104.81105104.75850
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved