Canada markets closed

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

LSE - LSE Delayed Price. Currency in EUR
Add to watchlist
58.80-0.24 (-0.41%)
At close: 02:13PM BST
Time Period:
Jun 15, 2023 - Jun 15, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 14, 202458.8758.8758.8758.8058.80370
Jun 13, 202459.2159.2158.9759.0459.042,528
Jun 12, 202459.4059.4259.4059.4259.42470
Jun 11, 202459.6959.6959.0859.0259.02895
Jun 10, 202459.4459.4459.4459.4459.44244
Jun 07, 202459.6659.6659.6659.6659.66-
Jun 06, 202459.6759.6759.6759.6759.675,935
Jun 05, 202459.3259.5559.2959.4259.422,958
Jun 04, 202458.7859.0158.7859.0159.0111
Jun 03, 202458.9159.1758.9159.0259.02242
May 31, 202458.5358.7258.5358.8358.83522
May 30, 202458.4758.4758.4758.4758.47-
May 29, 202458.2458.2458.2458.2258.22-
May 28, 202459.0459.0458.8658.6358.63703
May 24, 202458.8958.9258.8959.0259.024,310
May 23, 202459.3259.3259.3059.1259.12309
May 22, 202459.3359.3359.2159.3359.33516
May 21, 202459.3859.3859.3859.4259.42-
May 20, 202459.6859.6859.3659.4959.49319
May 17, 202459.2459.3759.2459.3459.3413,515
May 16, 202459.3059.3059.2559.2559.251,136
May 15, 202459.0059.1059.0059.1959.196,363
May 14, 202458.9758.9758.9758.9758.97-
May 13, 202458.9959.1458.9558.9558.953,073
May 10, 202458.9958.9958.9958.9758.971
May 09, 202458.5758.6058.5258.5658.5618
May 08, 202458.3458.4058.3458.4058.401,638
May 07, 202457.8358.0557.7258.0558.052,202
May 03, 202457.6057.6057.6057.4257.421
May 02, 202457.3257.5357.2057.2157.21165
May 01, 202457.5257.5256.9056.9456.9432,999
Apr 30, 202457.3757.4757.0957.2357.231,298,199
Apr 29, 202457.4157.6057.4157.4157.41454
Apr 26, 202457.0657.3157.0457.3157.3110,148
Apr 25, 202456.7256.8456.7256.8456.84469
Apr 24, 202457.3857.4757.3857.1057.10229
Apr 23, 202457.2757.4357.2757.4357.43498
Apr 22, 202456.6456.9656.6456.9556.955,157
Apr 19, 202456.0156.3456.0056.3456.341,621
Apr 18, 202456.0556.1156.0556.1056.1018
Apr 17, 202456.2156.2855.9755.9755.972,047
Apr 16, 202456.1256.1855.7655.8955.89156
Apr 15, 202456.4756.7556.4256.4956.4937,225
Apr 12, 202456.6856.8156.6656.4956.4929
Apr 11, 202456.3256.3256.1256.3156.316
Apr 10, 202456.3956.4656.2156.2656.26364
Apr 09, 202456.3756.3756.1756.1956.194,756
Apr 08, 202456.3656.5456.3556.4856.48503
Apr 05, 202456.6056.6056.3756.4756.471,454
Apr 04, 202456.8856.9456.7956.8256.825,897
Apr 03, 202456.8556.9656.7556.9656.9615,952
Apr 02, 202457.8057.8057.4257.0357.03260
Mar 28, 202457.5157.5957.4357.5257.522,442
Mar 27, 202457.2357.5157.2357.4257.42170,669
Mar 26, 202457.1357.1857.1357.2857.28350
Mar 25, 202457.1757.1757.1757.1757.17-
Mar 22, 202456.9856.9856.9557.1357.13140
Mar 21, 202456.7957.1456.7956.9256.9296
Mar 20, 202456.6556.7556.6456.7256.722,656
Mar 19, 202456.5656.6756.4756.6756.678,162
Mar 18, 202456.7656.7656.4956.5156.511,465
Mar 15, 202456.6156.9056.6156.6256.62686
Mar 14, 202456.6656.6656.6156.7656.7635
Mar 13, 202456.9656.9656.9656.9056.9027
Mar 12, 202456.8156.8156.8156.8156.81-
Mar 11, 202456.3756.4656.3756.4556.45333
Mar 08, 202456.4556.5256.4556.4956.491,109
Mar 07, 202456.3256.5256.3256.4756.4710,714
Mar 06, 202456.0056.0056.0056.0656.0625
Mar 05, 202455.9755.9755.9055.9955.993
Mar 04, 202455.9356.1255.6955.8855.884,605
Mar 01, 202455.8255.8555.7455.8355.83647
Feb 29, 202455.8655.9555.7955.7955.79356
Feb 28, 202456.0056.0355.8855.8355.832,328
Feb 27, 202456.0756.0756.0756.0756.07-
Feb 26, 202456.3256.3256.2856.2156.21600
Feb 23, 202456.1156.3056.1156.4256.4270,025
Feb 22, 202456.2056.2056.1756.1756.17115
Feb 21, 202456.0056.0255.9155.9755.97507
Feb 20, 202455.9356.1055.8756.0656.064,348
Feb 19, 202455.7555.8755.7555.8755.873,010
Feb 16, 202455.4155.4155.3655.7055.7040
Feb 15, 202455.3555.3555.3555.4655.4616
Feb 14, 202455.2655.2655.1655.1955.1994
Feb 13, 202455.0655.0655.0655.0655.06-
Feb 12, 202455.3155.4155.3155.3755.37341
Feb 09, 202455.2255.2855.2255.1855.18235
Feb 08, 202455.4055.5655.2855.2855.28939
Feb 07, 202455.5555.5555.5555.4755.4777
Feb 06, 202455.5855.5855.3055.7155.711,401
Feb 05, 202455.4055.5055.3155.4455.441,166
Feb 02, 202455.5355.8855.3555.3555.3516,955
Feb 01, 202455.5455.6055.5155.5155.511,105
Jan 31, 202455.7655.7655.6755.6755.672
Jan 30, 202455.8155.8155.6455.6555.65979
Jan 29, 202455.8355.8355.5955.6455.641,806
Jan 26, 202455.5755.6355.5755.5655.56287
Jan 25, 202455.1055.1155.0055.1155.1178
Jan 24, 202454.9055.0154.9055.0155.0120
Jan 23, 202455.3055.3954.7754.7754.77113
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...