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
February 20, 2026	109.42	109.3	109.3	109.79	109.1	52,624
February 19, 2026	109.86	109.27	109.27	109.86	109.23	3,375
February 18, 2026	109.31	109.55	109.55	109.67	109.17	3,563
February 17, 2026	109.05	109.14	109.14	109.56	108.57	9,399
February 16, 2026	109.63	109.48	109.48	109.93	109.42	1,491
February 13, 2026	108.89	109.64	109.64	109.64	108.69	21,314
February 12, 2026	110.13	109.31	109.31	110.21	109.24	15,023
February 11, 2026	110.08	109.78	109.78	110.23	109.58	10,616
February 10, 2026	110	110.11	110.11	110.46	109.62	12,168
February 09, 2026	109.99	109.98	109.98	110.18	109.66	8,554
February 06, 2026	108.63	109.69	109.69	109.69	108.13	4,849
February 05, 2026	109.16	108.8	108.8	109.3	108.59	8,814
February 04, 2026	109.53	109.31	109.31	109.55	108.93	5,577
February 03, 2026	110.33	109.65	109.65	110.39	109.49	5,651
February 02, 2026	109.01	110.2	110.2	110.29	108.7	4,563
January 30, 2026	108.65	109.34	109.34	109.6	108.63	2,978
January 29, 2026	110.17	109.13	109.13	110.24	108.72	18,207
January 28, 2026	110.19	109.78	109.78	110.19	109.78	10,374
January 27, 2026	109.71	109.83	109.83	109.89	109.47	6,685
January 26, 2026	108.82	109.41	109.41	109.58	108.82	3,931
January 23, 2026	108.74	108.55	108.55	108.82	108.41	5,415
January 22, 2026	108.47	108.67	108.67	108.7	108.23	57,794
January 21, 2026	107.64	107.83	107.83	108.1	107.38	4,652
January 20, 2026	107.88	108.2	108.2	108.23	107.67	9,888
January 19, 2026	108.16	108.34	108.34	108.39	108.12	1,891
January 16, 2026	109.33	108.99	108.99	109.4	108.67	9,231
January 15, 2026	109.33	109.56	109.56	109.65	109.33	8,638
January 14, 2026	109.35	109.15	109.15	109.35	108.83	4,366
January 13, 2026	110.2	109.68	109.68	110.38	109.58	63,972
January 12, 2026	109.8	110.03	110.03	110.14	109.7	8,623
January 09, 2026	109.51	109.87	109.87	110.08	109.51	2,642
January 08, 2026	109.26	109.66	109.66	109.83	109.13	12,459
January 07, 2026	109.58	109.67	109.67	109.75	109.51	3,955
January 06, 2026	109	109.2	109.2	109.51	108.85	1,143
January 05, 2026	107.7	108.92	108.92	110.33	107.7	13,153
January 02, 2026	108.87	108.11	108.11	109.17	107.86	4,341
December 31, 2025	109.34	109.27	109.27	109.34	109.17	121
December 30, 2025	109.39	109.46	109.46	109.54	109.37	344
December 29, 2025	109.58	109.46	109.46	109.77	109.36	5,934
December 24, 2025	109.28	109.49	109.49	109.53	109.28	1,342
December 23, 2025	109.27	109.26	109.26	109.39	109.09	4,248
December 22, 2025	108.68	109.12	109.12	109.14	108.58	3,813
December 19, 2025	107.94	108.59	108.59	108.61	107.84	27,594
December 18, 2025	107.7	108.33	108.33	108.38	107.58	5,571
December 17, 2025	107.89	107.85	107.85	108.21	107.8	2,293
December 16, 2025	108.2	107.81	107.81	108.57	107.77	3,878
December 15, 2025	108.49	108.29	108.29	108.69	108.2	6,864
December 12, 2025	108.57	107.95	107.95	108.72	107.9	6,165
December 11, 2025	107.38	108.16	108.16	108.29	107.22	3,792
December 10, 2025	107.36	107.47	107.47	107.47	107.11	8,979
December 09, 2025	107.3	107.76	107.76	107.76	106.58	5,835
December 08, 2025	108.28	107.48	107.48	108.28	107.4	17,342
December 05, 2025	108.27	108.19	108.19	108.51	108.13	16,627
December 04, 2025	108.1	107.89	107.89	108.38	107.89	24,251
December 03, 2025	107.62	107.85	107.85	107.85	107.33	5,179
December 02, 2025	107.5	107.32	107.32	107.81	107.32	12,552
December 01, 2025	107.85	108	108	108.08	107.8	11,590
November 28, 2025	108.18	108.21	108.21	108.4	107.58	6,377
November 27, 2025	107.59	107.62	107.62	107.87	107.49	8,326
November 26, 2025	107.45	107.74	107.74	107.78	107.36	9,227

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