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

105.17

+0.13(+0.12%)

Updated at September 08 10:03AM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
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
July 24, 2025104.76104.73104.73104.82104.518,951
July 23, 2025104.11103.77103.77104.28103.7712,087
July 22, 2025103.38103.66103.66103.861037,973
July 21, 2025103.2103.82103.82103.9102.884,425
July 18, 2025103.38103.27103.27103.97103.1413,865
July 17, 2025102.97103.06103.06103.09102.215,747
July 16, 2025102.16102.21102.21102.72102.1211,589
July 15, 2025103.26102.59102.59103.67102.592,295
July 14, 2025102.45103.06103.06103.07102.215,855
July 11, 2025103.41102.94102.94103.64102.854,442
July 10, 2025103.37103.66103.66103.69103.3310,095
July 09, 2025103.29103.27103.27103.71103.182,992
July 08, 2025103.52103.45103.45103.61103.212,708
July 07, 2025103.95103.63103.63104.29103.611,011
July 04, 2025103.99103.88103.88104.18103.674,440
July 03, 2025103.51104.26104.26104.26103.431,120
July 02, 2025104.09103.23103.23104.36103.1422,244
July 01, 2025103.44103.74103.74103.88103.194,246
June 30, 2025102.91103.08103.08103.16102.289,373
June 27, 2025102.63102.81102.81103.23102.471,856
June 26, 2025102.08102.2102.2102.27101.8411,045
June 25, 2025102.64102.08102.08102.72102.081,848
June 24, 2025102.26102.14102.14102.46101.976,012
June 23, 2025100.77101.03101.03101.26100.572,626
June 20, 2025100.57100.97100.97101.04100.179,073
June 19, 2025100.45100.1100.1100.7100.061,477
June 18, 2025101.15101.1101.1101.21100.83,943
June 17, 2025101.65101.44101.44101.79101.3833,254
June 16, 2025101.92102.18102.18102.54101.8712,868
June 13, 2025101.57102.38102.38102.38101.113,474
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved