iShares Edge MSCI World Minimum Volatility UCITS ETF USD (Acc) (MVOL.L)
LSE - LSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:35PM BST
Time Period:
Jul 01, 2023 - Jul 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jul 01, 2024 | 62.98 | 63.06 | 62.55 | 62.55 | 62.55 | 60,208 |
| Jun 28, 2024 | 62.79 | 62.87 | 62.72 | 62.77 | 62.77 | 22,166 |
| Jun 27, 2024 | 62.70 | 62.97 | 62.60 | 62.61 | 62.61 | 39,716 |
| Jun 26, 2024 | 63.00 | 63.01 | 62.47 | 62.52 | 62.52 | 29,102 |
| Jun 25, 2024 | 63.18 | 63.23 | 62.95 | 62.97 | 62.97 | 74,112 |
| Jun 24, 2024 | 62.61 | 63.27 | 62.61 | 63.17 | 63.17 | 51,557 |
| Jun 21, 2024 | 62.59 | 62.59 | 62.45 | 62.45 | 62.45 | 2,855 |
| Jun 20, 2024 | 62.24 | 62.54 | 62.19 | 62.54 | 62.54 | 4,223 |
| Jun 19, 2024 | 62.26 | 62.43 | 62.22 | 62.26 | 62.26 | 2,081 |
| Jun 18, 2024 | 62.29 | 62.45 | 62.12 | 62.33 | 62.33 | 3,734 |
| Jun 17, 2024 | 61.79 | 61.91 | 61.60 | 61.90 | 61.90 | 41,522 |
| Jun 14, 2024 | 61.88 | 61.88 | 61.49 | 61.85 | 61.85 | 8,838 |
| Jun 13, 2024 | 62.07 | 62.24 | 61.83 | 61.84 | 61.84 | 5,986 |
| Jun 12, 2024 | 62.24 | 62.76 | 62.24 | 62.35 | 62.35 | 9,051 |
| Jun 11, 2024 | 62.49 | 62.51 | 61.96 | 62.18 | 62.18 | 16,119 |
| Jun 10, 2024 | 62.32 | 62.53 | 62.30 | 62.31 | 62.31 | 24,037 |
| Jun 07, 2024 | 62.78 | 62.95 | 62.40 | 62.72 | 62.72 | 3,458 |
| Jun 06, 2024 | 62.54 | 62.89 | 62.54 | 62.77 | 62.77 | 15,683 |
| Jun 05, 2024 | 62.48 | 62.70 | 62.32 | 62.56 | 62.56 | 7,464 |
| Jun 04, 2024 | 62.30 | 62.46 | 62.13 | 62.35 | 62.35 | 4,871 |
| Jun 03, 2024 | 62.43 | 62.60 | 62.26 | 62.34 | 62.34 | 11,989 |
| May 31, 2024 | 61.37 | 61.82 | 61.37 | 61.76 | 61.76 | 22,259 |
| May 30, 2024 | 60.85 | 61.48 | 60.85 | 61.48 | 61.48 | 156,759 |
| May 29, 2024 | 61.51 | 61.58 | 61.16 | 61.18 | 61.18 | 207,512 |
| May 28, 2024 | 62.35 | 62.36 | 61.92 | 61.93 | 61.93 | 24,429 |
| May 24, 2024 | 62.12 | 62.35 | 62.12 | 62.29 | 62.29 | 4,709 |
| May 23, 2024 | 62.78 | 62.86 | 62.43 | 62.43 | 62.43 | 194,029 |
| May 22, 2024 | 62.73 | 62.86 | 62.62 | 62.85 | 62.85 | 5,319 |
| May 21, 2024 | 62.98 | 63.05 | 62.83 | 62.83 | 62.83 | 9,041 |
| May 20, 2024 | 63.09 | 63.36 | 62.97 | 63.09 | 63.09 | 57,839 |
| May 17, 2024 | 62.99 | 62.99 | 62.86 | 62.87 | 62.87 | 3,849 |
| May 16, 2024 | 62.92 | 62.92 | 62.78 | 62.92 | 62.92 | 19,899 |
| May 15, 2024 | 62.45 | 62.76 | 62.42 | 62.76 | 62.76 | 104,335 |
| May 14, 2024 | 62.45 | 62.52 | 62.28 | 62.28 | 62.28 | 40,767 |
| May 13, 2024 | 62.43 | 62.63 | 62.38 | 62.53 | 62.53 | 29,100 |
| May 10, 2024 | 62.24 | 62.41 | 62.24 | 62.34 | 62.34 | 15,327 |
| May 09, 2024 | 61.85 | 62.09 | 61.77 | 62.06 | 62.06 | 2,435 |
| May 08, 2024 | 61.83 | 61.99 | 61.74 | 61.94 | 61.94 | 57,364 |
| May 07, 2024 | 61.64 | 61.85 | 61.56 | 61.83 | 61.83 | 20,657 |
| May 03, 2024 | 61.10 | 61.70 | 61.10 | 61.26 | 61.26 | 60,193 |
| May 02, 2024 | 61.05 | 61.16 | 60.94 | 60.94 | 60.94 | 5,545 |
| May 01, 2024 | 60.69 | 60.79 | 60.59 | 60.77 | 60.77 | 48,267 |
| Apr 30, 2024 | 61.19 | 61.26 | 60.92 | 60.92 | 60.92 | 164,280 |
| Apr 29, 2024 | 61.30 | 61.34 | 61.13 | 61.27 | 61.27 | 41,552 |
| Apr 26, 2024 | 61.37 | 61.37 | 61.11 | 61.11 | 61.11 | 33,860 |
| Apr 25, 2024 | 61.45 | 61.54 | 60.93 | 61.12 | 61.12 | 27,808 |
| Apr 24, 2024 | 61.41 | 61.55 | 61.23 | 61.36 | 61.36 | 84,847 |
| Apr 23, 2024 | 61.37 | 61.70 | 61.29 | 61.66 | 61.66 | 5,672 |
| Apr 22, 2024 | 60.97 | 61.23 | 60.97 | 61.14 | 61.14 | 12,979 |
| Apr 19, 2024 | 60.29 | 60.73 | 60.26 | 60.73 | 60.73 | 8,608 |
| Apr 18, 2024 | 60.35 | 60.57 | 60.34 | 60.51 | 60.51 | 4,681 |
| Apr 17, 2024 | 59.91 | 60.49 | 59.90 | 60.17 | 60.17 | 18,806 |
| Apr 16, 2024 | 60.19 | 60.46 | 60.19 | 60.36 | 60.36 | 20,312 |
| Apr 15, 2024 | 60.99 | 61.14 | 60.76 | 60.84 | 60.84 | 80,069 |
| Apr 12, 2024 | 61.28 | 61.34 | 60.95 | 61.04 | 61.04 | 20,779 |
| Apr 11, 2024 | 61.47 | 61.51 | 61.09 | 61.08 | 61.08 | 8,113 |
| Apr 10, 2024 | 62.14 | 62.20 | 61.38 | 61.41 | 61.41 | 4,467 |
| Apr 09, 2024 | 62.04 | 62.12 | 61.71 | 61.85 | 61.85 | 8,436 |
| Apr 08, 2024 | 62.00 | 62.20 | 61.89 | 62.04 | 62.04 | 1,088 |
| Apr 05, 2024 | 61.98 | 62.01 | 61.81 | 62.01 | 62.01 | 11,471 |
| Apr 04, 2024 | 62.47 | 62.83 | 62.43 | 62.52 | 62.52 | 3,931 |
| Apr 03, 2024 | 62.44 | 62.49 | 62.33 | 62.47 | 62.47 | 14,250 |
| Apr 02, 2024 | 62.66 | 62.85 | 62.44 | 62.44 | 62.44 | 4,720 |
| Mar 28, 2024 | 62.93 | 63.35 | 62.92 | 63.11 | 63.11 | 16,072 |
| Mar 27, 2024 | 62.87 | 62.95 | 62.57 | 62.82 | 62.82 | 12,618 |
| Mar 26, 2024 | 62.47 | 62.67 | 62.47 | 62.62 | 62.62 | 35,670 |
| Mar 25, 2024 | 62.51 | 62.62 | 62.48 | 62.53 | 62.53 | 16,547 |
| Mar 22, 2024 | 62.87 | 62.88 | 62.71 | 62.71 | 62.71 | 4,086 |
| Mar 21, 2024 | 62.93 | 63.00 | 62.83 | 62.88 | 62.88 | 18,239 |
| Mar 20, 2024 | 62.57 | 62.73 | 62.57 | 62.63 | 62.63 | 11,186 |
| Mar 19, 2024 | 62.61 | 62.61 | 62.21 | 62.53 | 62.53 | 11,271 |
| Mar 18, 2024 | 62.33 | 62.51 | 62.25 | 62.49 | 62.49 | 6,770 |
| Mar 15, 2024 | 62.53 | 62.53 | 62.18 | 62.18 | 62.18 | 393,301 |
| Mar 14, 2024 | 62.75 | 62.77 | 62.20 | 62.31 | 62.31 | 5,386 |
| Mar 13, 2024 | 62.52 | 62.66 | 62.51 | 62.61 | 62.61 | 19,826 |
| Mar 12, 2024 | 62.43 | 62.67 | 62.36 | 62.50 | 62.50 | 22,650 |
| Mar 11, 2024 | 62.38 | 62.42 | 62.07 | 62.26 | 62.26 | 2,528 |
| Mar 08, 2024 | 62.27 | 62.45 | 62.19 | 62.45 | 62.45 | 14,570 |
| Mar 07, 2024 | 62.06 | 62.56 | 61.95 | 62.31 | 62.31 | 3,457 |
| Mar 06, 2024 | 61.74 | 62.03 | 61.66 | 62.03 | 62.03 | 4,149 |
| Mar 05, 2024 | 61.64 | 61.76 | 61.62 | 61.68 | 61.68 | 21,794 |
| Mar 04, 2024 | 61.57 | 61.68 | 61.43 | 61.64 | 61.64 | 6,315 |
| Mar 01, 2024 | 61.62 | 61.69 | 61.42 | 61.55 | 61.55 | 35,788 |
| Feb 29, 2024 | 61.80 | 61.84 | 61.57 | 61.59 | 61.59 | 19,347 |
| Feb 28, 2024 | 61.75 | 61.84 | 61.59 | 61.67 | 61.67 | 16,739 |
| Feb 27, 2024 | 61.80 | 61.81 | 61.64 | 61.65 | 61.65 | 8,571 |
| Feb 26, 2024 | 61.94 | 62.18 | 61.84 | 61.86 | 61.86 | 8,260 |
| Feb 23, 2024 | 61.68 | 62.02 | 61.60 | 61.96 | 61.96 | 11,262 |
| Feb 22, 2024 | 61.42 | 61.52 | 61.26 | 61.44 | 61.44 | 8,564 |
| Feb 21, 2024 | 61.03 | 61.20 | 61.03 | 61.15 | 61.15 | 3,689 |
| Feb 20, 2024 | 60.89 | 61.38 | 60.89 | 61.27 | 61.27 | 28,371 |
| Feb 19, 2024 | 61.05 | 61.08 | 60.95 | 60.98 | 60.98 | 3,879 |
| Feb 16, 2024 | 60.93 | 61.03 | 60.67 | 61.03 | 61.03 | 4,265 |
| Feb 15, 2024 | 60.57 | 60.87 | 60.56 | 60.78 | 60.78 | 29,368 |
| Feb 14, 2024 | 60.34 | 60.44 | 60.25 | 60.36 | 60.36 | 478,374 |
| Feb 13, 2024 | 60.66 | 60.77 | 60.18 | 60.26 | 60.26 | 275,141 |
| Feb 12, 2024 | 60.71 | 60.71 | 60.51 | 60.66 | 60.66 | 7,326 |
| Feb 09, 2024 | 60.59 | 60.71 | 60.51 | 60.51 | 60.51 | 277,619 |
| Feb 08, 2024 | 60.78 | 60.78 | 60.47 | 60.49 | 60.49 | 24,087 |
| Feb 07, 2024 | 60.91 | 61.02 | 60.76 | 60.97 | 60.97 | 7,529 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.