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

LSE - LSE Delayed Price. Currency in EUR

Add to watchlist

59.31

+0.12

(+0.20%)

As of 11:37AM BST. Market open.

Time Period:

Jun 20, 2023 - Jun 20, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 20, 2024	59.51	59.51	59.25	59.31	59.31	3,252
Jun 19, 2024	59.18	59.24	59.18	59.19	59.19	17
Jun 18, 2024	59.09	59.15	59.04	59.21	59.21	1,438
Jun 17, 2024	58.68	58.68	58.68	58.79	58.79	200
Jun 14, 2024	58.87	58.87	58.87	58.80	58.80	370
Jun 13, 2024	59.21	59.21	58.97	59.04	59.04	2,528
Jun 12, 2024	59.40	59.42	59.40	59.42	59.42	470
Jun 11, 2024	59.69	59.69	59.08	59.02	59.02	895
Jun 10, 2024	59.44	59.44	59.44	59.44	59.44	244
Jun 07, 2024	59.66	59.66	59.66	59.66	59.66	-
Jun 06, 2024	59.67	59.67	59.67	59.67	59.67	5,935
Jun 05, 2024	59.32	59.55	59.29	59.42	59.42	2,958
Jun 04, 2024	58.78	59.01	58.78	59.01	59.01	11
Jun 03, 2024	58.91	59.17	58.91	59.02	59.02	242
May 31, 2024	58.53	58.72	58.53	58.83	58.83	522
May 30, 2024	58.47	58.47	58.47	58.47	58.47	-
May 29, 2024	58.24	58.24	58.24	58.22	58.22	-
May 28, 2024	59.04	59.04	58.86	58.63	58.63	703
May 24, 2024	58.89	58.92	58.89	59.02	59.02	4,310
May 23, 2024	59.32	59.32	59.30	59.12	59.12	309
May 22, 2024	59.33	59.33	59.21	59.33	59.33	516
May 21, 2024	59.38	59.38	59.38	59.42	59.42	-
May 20, 2024	59.68	59.68	59.36	59.49	59.49	319
May 17, 2024	59.24	59.37	59.24	59.34	59.34	13,515
May 16, 2024	59.30	59.30	59.25	59.25	59.25	1,136
May 15, 2024	59.00	59.10	59.00	59.19	59.19	6,363
May 14, 2024	58.97	58.97	58.97	58.97	58.97	-
May 13, 2024	58.99	59.14	58.95	58.95	58.95	3,073
May 10, 2024	58.99	58.99	58.99	58.97	58.97	1
May 09, 2024	58.57	58.60	58.52	58.56	58.56	18
May 08, 2024	58.34	58.40	58.34	58.40	58.40	1,638
May 07, 2024	57.83	58.05	57.72	58.05	58.05	2,202
May 03, 2024	57.60	57.60	57.60	57.42	57.42	1
May 02, 2024	57.32	57.53	57.20	57.21	57.21	165
May 01, 2024	57.52	57.52	56.90	56.94	56.94	32,999
Apr 30, 2024	57.37	57.47	57.09	57.23	57.23	1,298,199
Apr 29, 2024	57.41	57.60	57.41	57.41	57.41	454
Apr 26, 2024	57.06	57.31	57.04	57.31	57.31	10,148
Apr 25, 2024	56.72	56.84	56.72	56.84	56.84	469
Apr 24, 2024	57.38	57.47	57.38	57.10	57.10	229
Apr 23, 2024	57.27	57.43	57.27	57.43	57.43	498
Apr 22, 2024	56.64	56.96	56.64	56.95	56.95	5,157
Apr 19, 2024	56.01	56.34	56.00	56.34	56.34	1,621
Apr 18, 2024	56.05	56.11	56.05	56.10	56.10	18
Apr 17, 2024	56.21	56.28	55.97	55.97	55.97	2,047
Apr 16, 2024	56.12	56.18	55.76	55.89	55.89	156
Apr 15, 2024	56.47	56.75	56.42	56.49	56.49	37,225
Apr 12, 2024	56.68	56.81	56.66	56.49	56.49	29
Apr 11, 2024	56.32	56.32	56.12	56.31	56.31	6
Apr 10, 2024	56.39	56.46	56.21	56.26	56.26	364
Apr 09, 2024	56.37	56.37	56.17	56.19	56.19	4,756
Apr 08, 2024	56.36	56.54	56.35	56.48	56.48	503
Apr 05, 2024	56.60	56.60	56.37	56.47	56.47	1,454
Apr 04, 2024	56.88	56.94	56.79	56.82	56.82	5,897
Apr 03, 2024	56.85	56.96	56.75	56.96	56.96	15,952
Apr 02, 2024	57.80	57.80	57.42	57.03	57.03	260
Mar 28, 2024	57.51	57.59	57.43	57.52	57.52	2,442
Mar 27, 2024	57.23	57.51	57.23	57.42	57.42	170,669
Mar 26, 2024	57.13	57.18	57.13	57.28	57.28	350
Mar 25, 2024	57.17	57.17	57.17	57.17	57.17	-
Mar 22, 2024	56.98	56.98	56.95	57.13	57.13	140
Mar 21, 2024	56.79	57.14	56.79	56.92	56.92	96
Mar 20, 2024	56.65	56.75	56.64	56.72	56.72	2,656
Mar 19, 2024	56.56	56.67	56.47	56.67	56.67	8,162
Mar 18, 2024	56.76	56.76	56.49	56.51	56.51	1,465
Mar 15, 2024	56.61	56.90	56.61	56.62	56.62	686
Mar 14, 2024	56.66	56.66	56.61	56.76	56.76	35
Mar 13, 2024	56.96	56.96	56.96	56.90	56.90	27
Mar 12, 2024	56.81	56.81	56.81	56.81	56.81	-
Mar 11, 2024	56.37	56.46	56.37	56.45	56.45	333
Mar 08, 2024	56.45	56.52	56.45	56.49	56.49	1,109
Mar 07, 2024	56.32	56.52	56.32	56.47	56.47	10,714
Mar 06, 2024	56.00	56.00	56.00	56.06	56.06	25
Mar 05, 2024	55.97	55.97	55.90	55.99	55.99	3
Mar 04, 2024	55.93	56.12	55.69	55.88	55.88	4,605
Mar 01, 2024	55.82	55.85	55.74	55.83	55.83	647
Feb 29, 2024	55.86	55.95	55.79	55.79	55.79	356
Feb 28, 2024	56.00	56.03	55.88	55.83	55.83	2,328
Feb 27, 2024	56.07	56.07	56.07	56.07	56.07	-
Feb 26, 2024	56.32	56.32	56.28	56.21	56.21	600
Feb 23, 2024	56.11	56.30	56.11	56.42	56.42	70,025
Feb 22, 2024	56.20	56.20	56.17	56.17	56.17	115
Feb 21, 2024	56.00	56.02	55.91	55.97	55.97	507
Feb 20, 2024	55.93	56.10	55.87	56.06	56.06	4,348
Feb 19, 2024	55.75	55.87	55.75	55.87	55.87	3,010
Feb 16, 2024	55.41	55.41	55.36	55.70	55.70	40
Feb 15, 2024	55.35	55.35	55.35	55.46	55.46	16
Feb 14, 2024	55.26	55.26	55.16	55.19	55.19	94
Feb 13, 2024	55.06	55.06	55.06	55.06	55.06	-
Feb 12, 2024	55.31	55.41	55.31	55.37	55.37	341
Feb 09, 2024	55.22	55.28	55.22	55.18	55.18	235
Feb 08, 2024	55.40	55.56	55.28	55.28	55.28	939
Feb 07, 2024	55.55	55.55	55.55	55.47	55.47	77
Feb 06, 2024	55.58	55.58	55.30	55.71	55.71	1,401
Feb 05, 2024	55.40	55.50	55.31	55.44	55.44	1,166
Feb 02, 2024	55.53	55.88	55.35	55.35	55.35	16,955
Feb 01, 2024	55.54	55.60	55.51	55.51	55.51	1,105
Jan 31, 2024	55.76	55.76	55.67	55.67	55.67	2
Jan 30, 2024	55.81	55.81	55.64	55.65	55.65	979
Jan 29, 2024	55.83	55.83	55.59	55.64	55.64	1,806
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,516.90-94.40(-0.44%)

S&P 5005,487.03+13.80(+0.25%)

DOW38,834.86+56.76(+0.15%)

CAD/USD0.7293-0.0004(-0.05%)

CRUDE OIL81.70+0.13(+0.16%)

Bitcoin CAD90,733.05+1,443.05(+1.62%)

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

S&P/TSX
21,516.90
-94.40(-0.44%)

S&P 500
5,487.03
+13.80(+0.25%)

DOW
38,834.86
+56.76(+0.15%)

CAD/USD
0.7293
-0.0004(-0.05%)

CRUDE OIL
81.70
+0.13(+0.16%)

Bitcoin CAD
90,733.05
+1,443.05(+1.62%)