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

109.49

+0.23(+0.21%)

Updated at December 24 12:35PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
December 24, 2025109.28109.49109.49109.53109.281,342
December 23, 2025109.27109.26109.26109.39109.094,248
December 22, 2025108.68109.12109.12109.14108.583,813
December 19, 2025107.94108.59108.59108.61107.8427,594
December 18, 2025107.7108.33108.33108.38107.585,571
December 17, 2025107.89107.85107.85108.21107.82,293
December 16, 2025108.2107.81107.81108.57107.773,878
December 15, 2025108.49108.29108.29108.69108.26,864
December 12, 2025108.57107.95107.95108.72107.96,165
December 11, 2025107.38108.16108.16108.29107.223,792
December 10, 2025107.36107.47107.47107.47107.118,979
December 09, 2025107.3107.76107.76107.76106.585,835
December 08, 2025108.28107.48107.48108.28107.417,342
December 05, 2025108.27108.19108.19108.51108.1316,627
December 04, 2025108.1107.89107.89108.38107.8924,251
December 03, 2025107.62107.85107.85107.85107.335,179
December 02, 2025107.5107.32107.32107.81107.3212,552
December 01, 2025107.85108108108.08107.811,590
November 28, 2025108.18108.21108.21108.4107.586,377
November 27, 2025107.59107.62107.62107.87107.498,326
November 26, 2025107.45107.74107.74107.78107.369,227
November 25, 2025106.32106.76106.76106.83106.0452,699
November 24, 2025105.7106.2106.2106.2105.4910,640
November 21, 2025104.45105.08105.08105.13104.344,287
November 20, 2025106.21106.11106.11107.03106.0164,242
November 19, 2025105.76105.5105.5106.08105.565,755
November 18, 2025105.62105.62105.62105.92105.375,376
November 17, 2025107.17106.76106.76107.25106.769,480
November 14, 2025106.76107.1107.1107.21106.154,921
November 13, 2025108.12107.65107.65108.6107.653,213
November 12, 2025108.56107.81107.81108.56107.743,162
November 11, 2025106.7107.09107.09107.09106.674,978
November 10, 2025106.14106.05106.05106.44105.993,222
November 07, 2025105.74105.12105.12106.02105.117,954
November 06, 2025106.19105.33105.33106.34105.335,418
November 05, 2025105.86106.02106.02106.09105.7215,342
November 04, 2025105.86106.04106.04106.29105.56,926
November 03, 2025106.98106.27106.27107.24105.974,413
October 31, 2025106.61106.6106.6106.88106.4919,490
October 30, 2025107.12107107107.25106.556,212
October 29, 2025107.9107.36107.36108.25107.244,155
October 28, 2025108.2108.1108.1108.26107.924,628
October 27, 2025107.94108.03108.03108.03107.825,906
October 24, 2025107.42107.68107.68107.85107.33535
October 23, 2025107.09106.98106.98107.11106.84854
October 22, 2025107.31107.03107.03107.38107.032,825
October 21, 2025107.12107.21107.21107.35106.937,576
October 20, 2025106.37106.94106.94106.94106.316,205
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
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved