Canada markets close in 6 hours 7 minutes

iShares Edge MSCI World Minimum Volatility UCITS ETF (MINV.L)

LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
4,933.00-18.00 (-0.36%)
As of 02:36PM BST. Market open.
Time Period:
Jul 02, 2023 - Jul 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 02, 20244,947.004,947.004,921.494,933.004,933.002,313
Jul 01, 20244,955.004,963.004,943.004,951.004,951.0037,984
Jun 28, 20244,965.004,977.004,959.004,964.004,964.004,850
Jun 27, 20244,966.004,974.004,945.004,948.504,948.5042,175
Jun 26, 20244,972.004,974.864,945.004,953.004,953.0017,174
Jun 25, 20244,979.005,004.004,965.494,969.004,969.0042,312
Jun 24, 20244,953.004,984.004,948.104,976.504,976.5014,043
Jun 21, 20244,953.004,956.574,940.634,945.504,945.502,964
Jun 20, 20244,929.004,933.004,900.624,931.004,931.001,852
Jun 19, 20244,897.004,899.004,888.004,892.504,892.503,188
Jun 18, 20244,892.004,908.004,892.004,908.004,908.00364,883
Jun 17, 20244,879.004,884.974,866.004,882.004,882.005,585
Jun 14, 20244,859.004,871.004,843.034,871.004,871.002,727
Jun 13, 20244,854.004,861.774,835.034,843.004,843.00314,981
Jun 12, 20244,886.004,893.794,852.364,856.504,856.502,382
Jun 11, 20244,915.004,915.634,882.004,883.504,883.50492,930
Jun 10, 20244,910.004,921.004,895.524,897.004,897.008,675
Jun 07, 20244,902.004,940.004,897.914,930.004,930.0033,598
Jun 06, 20244,904.004,915.604,897.004,910.504,910.5063,513
Jun 05, 20244,905.004,911.004,883.004,898.504,898.504,292
Jun 04, 20244,874.004,891.044,865.004,875.004,875.009,629
Jun 03, 20244,903.004,914.004,875.004,875.004,875.009,400
May 31, 20244,841.004,855.004,829.004,855.004,855.009,119
May 30, 20244,818.004,822.564,794.004,820.504,820.50272,787
May 29, 20244,820.004,826.654,811.004,811.504,811.5029,149
May 28, 20244,879.004,888.004,843.124,846.004,846.002,633
May 24, 20244,897.004,901.004,885.404,887.004,887.004,877
May 23, 20244,938.004,942.004,909.964,908.504,908.503,375
May 22, 20244,922.004,938.004,922.004,935.004,935.006,459
May 21, 20244,950.004,955.004,941.004,941.004,941.003,863
May 20, 20244,962.004,972.704,957.404,963.004,963.006,926
May 17, 20244,957.004,973.004,951.004,951.004,951.0026,438
May 16, 20244,964.004,968.704,954.604,964.004,964.0010,114
May 15, 20244,952.004,963.004,947.004,956.504,956.5010,201
May 14, 20244,974.004,987.004,951.004,951.004,951.006,725
May 13, 20244,986.004,988.004,977.304,981.004,981.0011,708
May 10, 20244,962.004,987.004,962.004,981.004,981.008,620
May 09, 20244,956.004,966.004,944.004,959.004,959.005,206
May 08, 20244,954.004,963.004,945.004,957.004,957.004,290
May 07, 20244,903.004,930.244,903.004,932.004,932.0028,494
May 03, 20244,873.004,884.004,872.294,879.004,879.0045,320
May 02, 20244,878.004,892.004,866.664,882.504,882.506,991
May 01, 20244,861.004,891.004,846.004,868.004,868.003,838
Apr 30, 20244,895.004,895.004,865.004,866.004,866.00188,995
Apr 29, 20244,889.004,896.604,882.004,883.004,883.002,968
Apr 26, 20244,903.004,912.004,894.304,904.004,904.009,514
Apr 25, 20244,913.004,923.294,883.004,890.504,890.504,168
Apr 24, 20244,948.004,948.004,925.004,927.004,927.00189,850
Apr 23, 20244,975.004,979.004,946.404,953.004,953.004,133
Apr 22, 20244,933.004,969.004,932.004,957.004,957.008,400
Apr 19, 20244,844.004,896.004,844.004,896.004,896.006,631
Apr 18, 20244,843.004,867.004,838.664,853.004,853.008,073
Apr 17, 20244,833.004,851.004,832.004,832.004,832.008,700
Apr 16, 20244,846.004,853.004,840.004,851.004,851.009,942
Apr 15, 20244,891.004,900.004,874.004,882.004,882.005,298
Apr 12, 20244,900.004,908.004,894.004,903.504,903.504,618
Apr 11, 20244,902.004,902.004,873.004,883.004,883.002,613
Apr 10, 20244,891.004,899.684,871.904,898.004,898.006,584
Apr 09, 20244,898.004,909.004,867.504,879.004,879.0016,075
Apr 08, 20244,905.004,920.514,902.404,906.004,906.0012,591
Apr 05, 20244,906.004,913.004,900.004,913.004,913.008,139
Apr 04, 20244,933.004,943.304,918.004,936.004,936.004,304
Apr 03, 20244,968.004,968.004,945.304,946.504,946.505,085
Apr 02, 20245,005.005,007.004,967.004,967.004,967.008,660
Mar 28, 20244,988.005,003.004,981.004,994.504,994.506,624
Mar 27, 20244,973.004,989.004,957.294,974.504,974.5013,874
Mar 26, 20244,962.004,962.004,942.564,958.004,958.002,349
Mar 25, 20244,969.004,969.504,945.404,947.004,947.006,724
Mar 22, 20244,975.004,999.684,975.004,981.004,981.004,158
Mar 21, 20244,939.004,969.004,923.404,964.004,964.009,260
Mar 20, 20244,933.004,939.604,928.004,928.004,928.0010,209
Mar 19, 20244,910.004,922.004,904.004,918.004,918.009,192
Mar 18, 20244,900.004,913.004,888.004,913.004,913.0034,539
Mar 15, 20244,896.004,900.004,882.404,885.004,885.0067,130
Mar 14, 20244,890.004,899.404,875.304,884.504,884.5012,890
Mar 13, 20244,896.004,898.004,888.004,895.004,895.008,485
Mar 12, 20244,884.004,907.004,880.004,889.504,889.503,734
Mar 11, 20244,844.004,866.004,833.404,860.504,860.5010,503
Mar 08, 20244,875.004,875.004,838.004,857.004,857.004,868
Mar 07, 20244,851.004,886.004,851.004,868.004,868.006,610
Mar 06, 20244,853.004,871.004,846.214,865.004,865.005,950
Mar 05, 20244,867.004,871.004,846.004,849.004,849.003,364
Mar 04, 20244,867.004,868.204,850.004,856.004,856.00339,417
Mar 01, 20244,875.004,876.804,864.004,870.004,870.0029,178
Feb 29, 20244,872.004,883.304,859.504,874.004,874.0010,297
Feb 28, 20244,884.004,884.004,869.304,872.004,872.005,340
Feb 27, 20244,865.004,870.164,861.004,861.004,861.002,442
Feb 26, 20244,890.004,890.604,875.004,880.004,880.005,009
Feb 23, 20244,870.004,900.004,865.004,890.004,890.0011,668
Feb 22, 20244,848.004,868.004,841.114,866.004,866.0042,234
Feb 21, 20244,849.004,849.004,832.004,842.004,842.004,179
Feb 20, 20244,847.004,852.004,842.004,842.004,842.003,004
Feb 19, 20244,834.004,849.004,832.404,849.004,849.002,994
Feb 16, 20244,839.004,850.004,839.004,849.004,849.00524,099
Feb 15, 20244,827.004,837.004,815.004,833.004,833.0024,808
Feb 14, 20244,808.004,815.004,803.204,811.004,811.008,388
Feb 13, 20244,795.004,809.004,778.304,785.004,785.0015,046
Feb 12, 20244,799.004,806.004,795.304,803.004,803.003,288
Feb 09, 20244,798.004,808.604,790.004,789.004,789.0014,652
Feb 08, 20244,809.004,819.304,804.004,792.504,792.5029,699
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...