Canada markets open in 5 hours 17 minutes

iShares Edge MSCI Europe Minimum Volatility UCITS ETF EUR (Acc) (IMV.L)

LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
4,881.75-23.75 (-0.48%)
As of 04:28PM BST. Market open.
Time Period:
May 01, 2023 - May 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 30, 20240.000.000.004,881.754,881.7511,200
Apr 29, 20244,916.814,916.814,916.814,905.504,905.5067
Apr 26, 20244,907.004,907.004,907.004,912.754,912.7554
Apr 25, 20244,872.004,872.004,872.004,872.004,872.00-
Apr 24, 20244,953.004,953.004,916.504,906.754,906.7558
Apr 23, 20244,938.504,938.504,938.504,938.504,938.50-
Apr 22, 20244,897.504,921.944,897.504,914.504,914.50494
Apr 19, 20244,788.004,788.004,788.004,839.754,839.7510,278
Apr 18, 20244,803.504,803.504,803.504,803.504,803.50-
Apr 17, 20244,801.004,801.004,797.004,783.754,783.75304
Apr 16, 20244,776.254,776.254,776.254,776.254,776.25-
Apr 15, 20244,842.004,842.004,842.004,819.754,819.754
Apr 12, 20244,845.504,845.504,845.504,827.504,827.501
Apr 11, 20244,819.004,828.634,818.504,811.254,811.25299
Apr 10, 20244,799.564,828.064,799.564,817.254,817.251,261
Apr 09, 20244,833.004,833.004,819.004,819.004,819.00435
Apr 08, 20244,831.054,831.054,831.054,843.254,843.255
Apr 05, 20244,839.944,841.004,839.944,839.254,839.255
Apr 04, 20244,882.504,882.504,882.504,872.504,872.503
Apr 03, 20244,881.004,881.004,875.944,875.504,875.5045,707
Apr 02, 20244,890.504,890.504,890.504,881.504,881.501
Mar 28, 20244,922.504,928.004,922.504,928.004,928.004
Mar 27, 20244,921.504,924.004,919.004,919.004,919.00210
Mar 26, 20244,901.004,909.504,901.004,909.504,909.50269
Mar 25, 20244,907.004,907.004,907.004,902.254,902.254,762
Mar 22, 20244,901.004,901.004,901.004,899.754,899.7510
Mar 21, 20244,890.504,890.504,880.504,880.504,880.50733
Mar 20, 20244,848.504,848.504,842.464,844.754,844.75199
Mar 19, 20244,835.004,835.004,835.004,838.254,838.2531
Mar 18, 20244,826.504,829.004,819.504,829.004,829.00694
Mar 15, 20244,850.544,850.544,850.544,838.754,838.7521,880
Mar 14, 20244,859.004,859.004,844.004,844.754,844.751,010
Mar 13, 20244,866.004,866.004,866.004,866.004,866.00-
Mar 12, 20244,842.504,844.054,842.504,850.004,850.004
Mar 11, 20244,825.004,825.004,797.504,815.504,815.504,443
Mar 08, 20244,814.004,814.004,804.504,808.504,808.50223
Mar 07, 20244,836.004,836.004,836.004,825.504,825.503
Mar 06, 20244,786.504,807.504,786.504,795.004,795.0042
Mar 05, 20244,785.504,785.504,785.504,781.504,781.505
Mar 04, 20244,777.004,777.004,769.534,777.004,777.0013,395
Mar 01, 20244,771.004,771.004,771.004,782.754,782.751,243
Feb 29, 20244,790.004,790.004,790.004,780.504,780.502
Feb 28, 20244,780.504,780.504,780.504,780.504,780.50-
Feb 27, 20244,795.504,795.504,795.504,795.504,795.50-
Feb 26, 20244,806.254,806.254,806.254,806.254,806.25-
Feb 23, 20244,797.004,803.504,796.504,817.004,817.004,120
Feb 22, 20244,808.504,814.004,801.504,804.004,804.002,194
Feb 21, 20244,790.004,790.004,790.004,792.004,792.00433
Feb 20, 20244,791.504,791.504,791.504,796.004,796.00409
Feb 19, 20244,762.004,762.004,762.004,776.254,776.25162
Feb 16, 20244,763.254,763.254,763.254,763.254,763.25-
Feb 15, 20244,745.004,745.004,745.004,745.004,745.00-
Feb 14, 20244,717.754,717.754,717.754,717.754,717.75-
Feb 13, 20244,705.004,705.004,696.004,682.254,682.252,000
Feb 12, 20244,726.004,726.004,726.004,726.004,726.00-
Feb 09, 20244,713.504,713.504,713.504,709.004,709.001,059
Feb 08, 20244,731.504,732.004,720.004,717.004,717.001,005
Feb 07, 20244,734.004,735.064,734.004,731.504,731.50324
Feb 06, 20244,741.504,754.004,739.504,754.004,754.00187
Feb 05, 20244,750.504,750.504,750.504,746.254,746.25417
Feb 02, 20244,758.504,761.504,739.004,730.754,730.753,201
Feb 01, 20244,751.004,751.004,751.004,735.004,735.0019
Jan 31, 20244,775.504,775.504,752.004,752.004,752.004,449
Jan 30, 20244,761.254,761.254,761.254,761.254,761.25-
Jan 29, 20244,739.504,740.074,738.504,740.754,740.75603
Jan 26, 20244,745.754,745.754,745.754,745.754,745.75-
Jan 25, 20244,700.004,700.004,700.004,700.004,700.00-
Jan 24, 20244,710.004,710.004,703.504,706.504,706.503
Jan 23, 20244,685.754,685.754,685.754,685.754,685.75-
Jan 22, 20244,716.504,716.504,716.504,716.504,716.50-
Jan 19, 20244,704.504,704.504,698.004,705.004,705.009
Jan 18, 20244,703.254,703.254,703.254,703.254,703.25-
Jan 17, 20244,739.504,739.504,739.504,716.254,716.252,293
Jan 16, 20244,762.004,762.004,762.004,768.254,768.252,068
Jan 15, 20244,776.504,776.504,776.294,767.504,767.50836
Jan 12, 20244,772.004,783.504,772.004,780.504,780.50296
Jan 11, 20244,744.504,744.504,744.504,744.504,744.50-
Jan 10, 20244,752.504,752.504,752.504,763.504,763.508
Jan 09, 20244,763.254,763.254,763.254,763.254,763.25-
Jan 08, 20244,741.854,762.004,741.854,761.254,761.256
Jan 05, 20244,754.504,754.504,754.504,754.504,754.50-
Jan 04, 20244,778.004,778.004,778.004,778.004,778.00-
Jan 03, 20244,745.504,746.004,741.004,736.504,736.50680
Jan 02, 20244,762.504,762.504,762.504,762.004,762.001
Dec 29, 20234,757.504,757.504,757.504,757.504,757.50-
Dec 28, 20234,745.504,745.504,745.504,745.504,745.50-
Dec 27, 20234,742.004,742.004,742.004,742.004,742.00-
Dec 22, 20234,729.004,729.004,722.004,719.754,719.75152
Dec 21, 20234,712.004,714.004,707.004,719.254,719.25206
Dec 20, 20234,726.004,726.004,699.004,717.754,717.758,674
Dec 19, 20234,675.504,675.854,675.504,687.504,687.5020
Dec 18, 20234,695.004,695.004,695.004,695.004,695.00-
Dec 15, 20234,674.004,674.004,674.004,674.004,674.00-
Dec 14, 20234,713.004,713.004,706.004,703.004,703.00115
Dec 13, 20234,718.504,718.504,718.504,718.504,718.50-
Dec 12, 20234,702.504,702.504,702.504,702.504,702.50-
Dec 11, 20234,687.004,687.004,687.004,687.004,687.00-
Dec 08, 20234,662.004,662.004,662.004,686.504,686.5057
Dec 07, 20234,661.504,661.504,661.504,661.504,661.50-
Dec 06, 20234,666.004,666.004,665.114,664.504,664.50214
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...