iShares Edge S&P 500 Minimum Volatility UCITS ETF - SPMV.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	105.14	105.04	105.04	105.66	104.89	2,126
September 04, 2025	104.47	104.63	104.63	104.68	104.47	3,105
September 03, 2025	104.24	104.22	104.22	104.61	104.1	14,012
September 02, 2025	104.72	103.91	103.91	105.27	103.82	7,118
September 01, 2025	104.78	104.9	104.9	104.96	104.57	374
August 29, 2025	104.88	104.54	104.54	105.01	104.54	4,770
August 28, 2025	105.01	104.61	104.61	105.26	104.56	4,183
August 27, 2025	104.76	104.77	104.77	105.09	104.65	2,095
August 26, 2025	104.45	104.41	104.41	104.59	104.29	27,780
August 22, 2025	104.75	105.7	105.7	105.81	104.75	6,906
August 21, 2025	105.03	105.08	105.08	105.17	104.74	6,090
August 20, 2025	104.76	104.89	104.89	105.31	104.65	7,081
August 19, 2025	104.58	104.85	104.85	105.03	104.55	4,125
August 18, 2025	104.13	104.76	104.76	105.4	104.13	2,894
August 15, 2025	104.9	104.72	104.72	105.21	104.62	11,304
August 14, 2025	104.72	104.49	104.49	105.01	104.38	6,635
August 13, 2025	103.93	104.5	104.5	104.53	103.93	1,981
August 12, 2025	103.6	103.64	103.64	103.75	103.38	5,283
August 11, 2025	103.97	103.42	103.42	103.97	103.42	1,781
August 08, 2025	103.5	103.42	103.42	103.89	103.41	2,940
August 07, 2025	103.69	103.11	103.11	104.16	103.11	4,305
August 06, 2025	103.19	103.48	103.48	103.48	102.82	6,584
August 05, 2025	103.63	103.12	103.12	103.82	103.12	8,446
August 04, 2025	102.67	103.64	103.64	103.72	102.53	4,945
August 01, 2025	102.97	102.39	102.39	103.04	102.32	63,014
July 31, 2025	104.13	104.04	104.04	104.54	103.7	4,925
July 30, 2025	104.3	104.16	104.16	104.48	104.15	3,849
July 29, 2025	104.41	104.4	104.4	104.55	104.29	4,591
July 28, 2025	105.33	104.56	104.56	105.44	104.52	3,694
July 25, 2025	104.8	104.81	104.81	105	104.75	850
July 24, 2025	104.76	104.73	104.73	104.82	104.51	8,951
July 23, 2025	104.11	103.77	103.77	104.28	103.77	12,087
July 22, 2025	103.38	103.66	103.66	103.86	103	7,973
July 21, 2025	103.2	103.82	103.82	103.9	102.88	4,425
July 18, 2025	103.38	103.27	103.27	103.97	103.14	13,865
July 17, 2025	102.97	103.06	103.06	103.09	102.21	5,747
July 16, 2025	102.16	102.21	102.21	102.72	102.12	11,589
July 15, 2025	103.26	102.59	102.59	103.67	102.59	2,295
July 14, 2025	102.45	103.06	103.06	103.07	102.21	5,855
July 11, 2025	103.41	102.94	102.94	103.64	102.85	4,442
July 10, 2025	103.37	103.66	103.66	103.69	103.33	10,095
July 09, 2025	103.29	103.27	103.27	103.71	103.18	2,992
July 08, 2025	103.52	103.45	103.45	103.61	103.21	2,708
July 07, 2025	103.95	103.63	103.63	104.29	103.61	1,011
July 04, 2025	103.99	103.88	103.88	104.18	103.67	4,440
July 03, 2025	103.51	104.26	104.26	104.26	103.43	1,120
July 02, 2025	104.09	103.23	103.23	104.36	103.14	22,244
July 01, 2025	103.44	103.74	103.74	103.88	103.19	4,246
June 30, 2025	102.91	103.08	103.08	103.16	102.28	9,373
June 27, 2025	102.63	102.81	102.81	103.23	102.47	1,856
June 26, 2025	102.08	102.2	102.2	102.27	101.84	11,045
June 25, 2025	102.64	102.08	102.08	102.72	102.08	1,848
June 24, 2025	102.26	102.14	102.14	102.46	101.97	6,012
June 23, 2025	100.77	101.03	101.03	101.26	100.57	2,626
June 20, 2025	100.57	100.97	100.97	101.04	100.17	9,073
June 19, 2025	100.45	100.1	100.1	100.7	100.06	1,477
June 18, 2025	101.15	101.1	101.1	101.21	100.8	3,943
June 17, 2025	101.65	101.44	101.44	101.79	101.38	33,254
June 16, 2025	101.92	102.18	102.18	102.54	101.87	12,868
June 13, 2025	101.57	102.38	102.38	102.38	101.11	3,474

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