iShares Edge MSCI World Minimum Volatility UCITS ETF (LON:0Y8R)
London · Delayed Price · Currency is GBP · Price in EUR 5.39
-3.35 (-38.33%)
At close: Sep 23, 2026
LON:0Y8R Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 8.72 | 8.72 | 8.71 | 5.39 | 5.39 | -38.33% | 250 |
| Sep 22, 2026 | 8.74 | 8.74 | 8.74 | 8.74 | 8.74 | 0.01% | 8 |
| Sep 21, 2026 | 8.72 | 8.74 | 8.71 | 8.74 | 8.74 | 0.36% | 24 |
| Sep 18, 2026 | 8.75 | 8.75 | 8.71 | 8.71 | 8.71 | -0.78% | 4,160 |
| Sep 17, 2026 | 8.78 | 8.78 | 8.77 | 8.77 | 8.77 | -0.14% | 668 |
| Sep 16, 2026 | 8.79 | 8.79 | 8.79 | 8.79 | 8.79 | -0.05% | 4 |
| Sep 15, 2026 | 8.78 | 8.79 | 8.77 | 8.79 | 8.79 | - | 1,258 |
| Sep 14, 2026 | 8.77 | 8.79 | 8.76 | 8.79 | 8.79 | 0.58% | 45 |
| Sep 11, 2026 | 8.74 | 8.74 | 8.74 | 8.74 | 8.74 | 0.08% | 4 |
| Sep 10, 2026 | 8.75 | 8.75 | 8.73 | 8.73 | 8.73 | 0.05% | 2 |
| Sep 9, 2026 | 8.76 | 8.76 | 8.73 | 8.73 | 8.73 | -0.58% | 13 |
| Sep 8, 2026 | 8.81 | 8.81 | 8.78 | 8.78 | 8.78 | -0.34% | 113 |
| Sep 7, 2026 | 8.84 | 8.84 | 8.81 | 8.81 | 8.81 | -0.73% | 3,637 |
| Sep 4, 2026 | 8.91 | 8.91 | 8.87 | 8.87 | 8.87 | -0.27% | 3 |
| Sep 3, 2026 | 8.88 | 8.90 | 8.88 | 8.90 | 8.90 | 0.16% | 1 |
| Sep 2, 2026 | 8.88 | 8.89 | 8.87 | 8.88 | 8.88 | -0.13% | 9 |
| Sep 1, 2026 | 8.92 | 8.92 | 8.89 | 8.90 | 8.90 | -0.13% | 8 |
| Aug 31, 2026 | 8.90 | 8.91 | 8.90 | 8.91 | 8.91 | -0.30% | 3 |
| Aug 28, 2026 | 8.93 | 8.94 | 8.93 | 8.94 | 8.94 | 0.47% | 3 |
| Aug 27, 2026 | 8.89 | 8.89 | 8.89 | 8.89 | 8.89 | -0.48% | 16,090 |
| Aug 26, 2026 | 8.94 | 8.94 | 8.94 | 8.94 | 8.94 | 0.21% | - |
| Aug 25, 2026 | 8.93 | 8.93 | 8.92 | 8.92 | 8.92 | 0.25% | 8 |
| Aug 24, 2026 | 8.90 | 8.90 | 8.89 | 8.90 | 8.90 | 0.34% | 11 |
| Aug 21, 2026 | 8.85 | 8.87 | 8.85 | 8.87 | 8.87 | -0.17% | 3 |
| Aug 20, 2026 | 8.89 | 8.89 | 8.88 | 8.88 | 8.88 | 0.17% | 10 |
| Aug 18, 2026 | 8.82 | 8.87 | 8.82 | 8.87 | 8.87 | 0.09% | 564 |
| Aug 17, 2026 | 8.88 | 8.88 | 8.85 | 8.86 | 8.86 | -0.48% | 75 |
| Aug 14, 2026 | 8.91 | 8.91 | 8.90 | 8.90 | 8.90 | -0.07% | 12 |
| Aug 13, 2026 | 8.87 | 8.91 | 8.87 | 8.91 | 8.91 | 0.56% | 45 |
| Aug 12, 2026 | 8.86 | 8.86 | 8.86 | 8.86 | 8.86 | -0.19% | 1,352 |
| Aug 11, 2026 | 8.87 | 8.88 | 8.87 | 8.87 | 8.87 | 0.23% | 152 |
| Aug 10, 2026 | 8.86 | 8.87 | 8.85 | 8.85 | 8.85 | 0.05% | 26 |
| Aug 7, 2026 | 8.85 | 8.85 | 8.84 | 8.85 | 8.85 | 0.23% | 24 |
| Aug 6, 2026 | 8.81 | 8.83 | 8.81 | 8.83 | 8.83 | 0.46% | 1,092 |
| Aug 5, 2026 | 8.78 | 8.79 | 8.78 | 8.79 | 8.79 | 1.17% | 6 |
| Aug 4, 2026 | 8.71 | 8.71 | 8.69 | 8.69 | 8.69 | -0.17% | 46 |
| Aug 3, 2026 | 8.71 | 8.71 | 8.69 | 8.70 | 8.70 | 0.20% | 10,014 |
| Jul 31, 2026 | 8.71 | 8.71 | 8.69 | 8.69 | 8.69 | 0.13% | 8 |
| Jul 30, 2026 | 8.81 | 8.82 | 8.67 | 8.67 | 8.67 | -1.66% | 330 |
| Jul 29, 2026 | 8.82 | 8.82 | 8.82 | 8.82 | 8.82 | 0.88% | 15,733 |
| Jul 28, 2026 | 8.72 | 8.74 | 8.72 | 8.74 | 8.74 | 0.78% | 59 |
| Jul 27, 2026 | 8.67 | 8.68 | 8.67 | 8.68 | 8.68 | 1.31% | 2 |
| Jul 24, 2026 | 8.55 | 8.56 | 8.55 | 8.56 | 8.56 | 0.15% | 4 |
| Jul 22, 2026 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | 0.09% | - |
| Jul 21, 2026 | 8.55 | 8.55 | 8.54 | 8.54 | 8.54 | -0.35% | 137 |
| Jul 20, 2026 | 8.57 | 8.57 | 8.57 | 8.57 | 8.57 | -0.48% | 894 |
| Jul 17, 2026 | 8.59 | 8.61 | 8.59 | 8.61 | 8.61 | 1.52% | 1,784 |
| Jul 16, 2026 | 8.49 | 8.49 | 8.48 | 8.48 | 8.48 | -0.71% | 6 |
| Jul 15, 2026 | 8.54 | 8.55 | 8.53 | 8.55 | 8.55 | -0.40% | 275 |
| Jul 14, 2026 | 8.60 | 8.60 | 8.58 | 8.58 | 8.58 | -0.21% | 31 |