iShares Edge MSCI Europe Minimum Volatility UCITS ETF (LON:IMV)
London · Delayed Price · Currency is GBP · Price in GBX 6,304.00
+38.00 (0.61%)
Apr 2, 2026, 4:35 PM GMT
LON:IMV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 6,219.00 | 6,304.00 | 6,219.00 | 6,304.00 | 6,304.00 | 0.61% | 224 |
| Apr 1, 2026 | 6,232.00 | 6,317.00 | 6,232.00 | 6,266.00 | 6,266.00 | 0.74% | 899 |
| Mar 31, 2026 | 6,183.00 | 6,220.00 | 6,155.00 | 6,220.00 | 6,220.00 | 0.88% | 271 |
| Mar 30, 2026 | 6,094.00 | 6,166.00 | 6,065.00 | 6,166.00 | 6,166.00 | 1.77% | 310 |
| Mar 27, 2026 | 6,055.00 | 6,065.00 | 6,048.85 | 6,058.50 | 6,058.50 | -0.02% | 4 |
| Mar 26, 2026 | 6,080.00 | 6,082.00 | 6,064.00 | 6,060.00 | 6,060.00 | -0.49% | 5,640 |
| Mar 25, 2026 | 6,081.00 | 6,090.00 | 6,073.00 | 6,090.00 | 6,090.00 | 0.99% | 188 |
| Mar 24, 2026 | 6,033.00 | 6,010.00 | 5,991.00 | 6,030.50 | 6,030.50 | 0.57% | 565 |
| Mar 23, 2026 | 5,986.00 | 6,072.83 | 5,927.00 | 5,996.50 | 5,996.50 | -0.93% | 4,685 |
| Mar 20, 2026 | 6,087.00 | 6,145.00 | 6,071.88 | 6,052.50 | 6,052.50 | -0.95% | 11 |
| Mar 19, 2026 | 6,162.86 | 6,162.86 | 6,118.00 | 6,110.50 | 6,110.50 | -1.84% | 22 |
| Mar 18, 2026 | 6,273.00 | 6,273.00 | 6,211.12 | 6,225.00 | 6,225.00 | -0.99% | 104 |
| Mar 17, 2026 | 6,282.00 | 6,298.93 | 6,263.00 | 6,287.00 | 6,287.00 | 0.74% | 1,644 |
| Mar 16, 2026 | 6,203.40 | 6,262.00 | 6,203.00 | 6,241.00 | 6,241.00 | 0.28% | 402 |
| Mar 13, 2026 | 6,203.00 | 6,268.00 | 6,160.00 | 6,223.50 | 6,223.50 | 0.61% | 8,766 |
| Mar 12, 2026 | 6,169.15 | 6,169.15 | 6,169.15 | 6,186.00 | 6,186.00 | 0.50% | 22 |
| Mar 11, 2026 | 6,177.00 | 6,178.00 | 6,157.00 | 6,155.50 | 6,155.50 | -1.07% | 5,921 |
| Mar 10, 2026 | 6,262.00 | 6,262.00 | 6,222.00 | 6,222.00 | 6,222.00 | 0.65% | 6,527 |
| Mar 9, 2026 | 6,156.00 | 6,180.87 | 6,139.00 | 6,182.00 | 6,182.00 | -0.39% | 1,621 |
| Mar 6, 2026 | 6,270.00 | 6,292.00 | 6,190.00 | 6,206.00 | 6,206.00 | -0.84% | 2,441 |
| Mar 5, 2026 | 6,294.00 | 6,298.00 | 6,269.00 | 6,258.50 | 6,258.50 | -1.04% | 64 |
| Mar 4, 2026 | 6,315.00 | 6,340.88 | 6,315.00 | 6,324.50 | 6,324.50 | 0.92% | 239 |
| Mar 3, 2026 | 6,315.00 | 6,396.37 | 6,267.00 | 6,267.00 | 6,267.00 | -3.03% | 541 |
| Mar 2, 2026 | 6,493.00 | 6,507.00 | 6,461.94 | 6,463.00 | 6,463.00 | -1.38% | 770 |
| Feb 27, 2026 | 6,505.00 | 6,555.00 | 6,500.12 | 6,553.50 | 6,553.50 | 1.32% | 280 |
| Feb 26, 2026 | 6,448.45 | 6,447.00 | 6,447.00 | 6,468.00 | 6,468.00 | 0.37% | 30 |
| Feb 25, 2026 | 6,431.00 | 6,444.00 | 6,431.00 | 6,444.00 | 6,444.00 | 0.20% | 587 |
| Feb 24, 2026 | 6,429.00 | 6,455.93 | 6,423.00 | 6,431.00 | 6,431.00 | 0.34% | 116 |
| Feb 23, 2026 | 6,410.00 | 6,426.00 | 6,394.00 | 6,409.00 | 6,409.00 | 0.19% | 590 |
| Feb 20, 2026 | 6,386.00 | 6,397.00 | 6,376.00 | 6,397.00 | 6,397.00 | 0.33% | 1,757 |
| Feb 19, 2026 | 6,363.00 | 6,376.00 | 6,363.00 | 6,376.00 | 6,376.00 | 0.34% | 780 |
| Feb 18, 2026 | 6,358.00 | 6,368.00 | 6,358.00 | 6,354.50 | 6,354.50 | -0.05% | 4 |
| Feb 17, 2026 | 6,292.00 | 6,359.87 | 6,292.00 | 6,357.50 | 6,357.50 | 1.07% | 47 |
| Feb 16, 2026 | 6,290.00 | 6,298.30 | 6,288.35 | 6,290.50 | 6,290.50 | 0.06% | 756 |
| Feb 13, 2026 | 6,287.00 | 6,289.00 | 6,264.00 | 6,287.00 | 6,287.00 | 0.37% | 864 |
| Feb 12, 2026 | 6,286.00 | 6,286.00 | 6,241.00 | 6,264.00 | 6,264.00 | 0.26% | 2,011 |
| Feb 11, 2026 | 6,232.00 | 6,250.00 | 6,227.00 | 6,247.50 | 6,247.50 | 0.31% | 558 |
| Feb 10, 2026 | 6,225.71 | 6,230.00 | 6,228.00 | 6,228.00 | 6,228.00 | 0.20% | 528 |
| Feb 9, 2026 | 6,209.00 | 6,226.10 | 6,196.69 | 6,215.50 | 6,215.50 | 0.49% | 722 |
| Feb 6, 2026 | 6,154.00 | 6,176.00 | 6,150.00 | 6,185.50 | 6,185.50 | 0.15% | 8 |
| Feb 5, 2026 | 6,177.00 | 6,178.94 | 6,138.00 | 6,176.50 | 6,176.50 | 0.43% | 1,659 |
| Feb 4, 2026 | 6,066.00 | 6,150.00 | 6,066.00 | 6,150.00 | 6,150.00 | 1.74% | 142 |
| Feb 3, 2026 | 6,068.00 | 6,078.00 | 6,037.06 | 6,045.00 | 6,045.00 | -0.10% | 6,618 |
| Feb 2, 2026 | 6,034.00 | 6,058.94 | 6,026.00 | 6,051.00 | 6,051.00 | 0.73% | 702 |
| Jan 30, 2026 | 6,003.00 | 6,026.00 | 5,975.07 | 6,007.00 | 6,007.00 | 0.47% | 2,236 |
| Jan 29, 2026 | 5,978.00 | 6,001.00 | 5,987.00 | 5,979.00 | 5,979.00 | 0.05% | 2,751 |
| Jan 28, 2026 | 6,010.00 | 6,010.00 | 5,968.62 | 5,976.00 | 5,976.00 | -0.65% | 126 |
| Jan 27, 2026 | 5,986.00 | 5,992.00 | 5,986.00 | 6,015.00 | 6,015.00 | 0.47% | 72 |
| Jan 26, 2026 | 5,997.00 | 5,997.00 | 5,982.00 | 5,987.00 | 5,987.00 | 0.45% | 10 |
| Jan 23, 2026 | 5,998.00 | 5,999.00 | 5,990.00 | 5,960.00 | 5,960.00 | -0.77% | 21 |