iShares Edge MSCI Europe Minimum Volatility UCITS ETF (LON:IMV)
London · Delayed Price · Currency is GBP · Price in GBX 6,363.00
-15.50 (-0.24%)
Sep 23, 2026, 9:55 AM GMT
LON:IMV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 6,387.00 | 6,387.00 | 6,363.00 | 6,363.00 | - | -0.24% | 104 |
| Sep 22, 2026 | 6,395.00 | 6,395.00 | 6,393.41 | 6,378.50 | 6,378.50 | 0.05% | 391 |
| Sep 21, 2026 | 6,343.00 | 6,379.00 | 6,339.13 | 6,375.50 | 6,375.50 | 0.75% | 213 |
| Sep 18, 2026 | 6,400.00 | 6,401.00 | 6,356.00 | 6,328.00 | 6,328.00 | -1.52% | 1,011 |
| Sep 17, 2026 | 6,397.00 | 6,397.00 | 6,397.00 | 6,425.50 | 6,425.50 | 0.77% | 70 |
| Sep 16, 2026 | 6,357.00 | 6,384.00 | 6,348.00 | 6,376.50 | 6,376.50 | 0.49% | 2,083 |
| Sep 15, 2026 | 6,330.00 | 6,335.00 | 6,335.00 | 6,345.50 | 6,345.50 | 0.21% | 106 |
| Sep 14, 2026 | 6,320.81 | 6,341.00 | 6,332.00 | 6,332.00 | 6,332.00 | 0.27% | 104 |
| Sep 11, 2026 | 6,324.00 | 6,345.17 | 6,323.00 | 6,315.00 | 6,315.00 | -0.13% | 724 |
| Sep 10, 2026 | 6,339.00 | 6,344.00 | 6,324.54 | 6,323.50 | 6,323.50 | -0.01% | 679 |
| Sep 9, 2026 | 6,330.00 | 6,358.00 | 6,330.00 | 6,324.00 | 6,324.00 | -1.13% | 3 |
| Sep 8, 2026 | 6,391.00 | 6,399.91 | 6,391.00 | 6,396.00 | 6,396.00 | 0.01% | 1 |
| Sep 7, 2026 | 6,405.04 | 6,413.59 | 6,397.11 | 6,395.50 | 6,395.50 | -0.52% | 1,613 |
| Sep 4, 2026 | 6,416.00 | 6,430.92 | 6,410.23 | 6,429.00 | 6,429.00 | -0.21% | 49 |
| Sep 3, 2026 | 6,448.00 | 6,444.00 | 6,444.00 | 6,442.50 | 6,442.50 | 0.25% | 353 |
| Sep 2, 2026 | 6,455.00 | 6,455.00 | 6,455.00 | 6,426.50 | 6,426.50 | -0.09% | 722 |
| Sep 1, 2026 | 6,469.00 | 6,471.00 | 6,445.00 | 6,432.50 | 6,432.50 | -0.39% | 130 |
| Aug 28, 2026 | 6,473.00 | 6,480.00 | 6,470.00 | 6,458.00 | 6,458.00 | 0.26% | 124 |
| Aug 27, 2026 | 6,482.89 | 6,459.00 | 6,455.00 | 6,441.50 | 6,441.50 | -0.69% | 1,975 |
| Aug 26, 2026 | 6,492.00 | 6,496.64 | 6,477.18 | 6,486.50 | 6,486.50 | -0.12% | 392 |
| Aug 25, 2026 | 6,478.59 | 6,478.59 | 6,478.59 | 6,494.00 | 6,494.00 | 0.31% | 160 |
| Aug 24, 2026 | 6,465.00 | 6,472.00 | 6,450.65 | 6,474.00 | 6,474.00 | 0.19% | 90 |
| Aug 21, 2026 | 6,442.00 | 6,462.00 | 6,442.00 | 6,461.50 | 6,461.50 | 0.30% | 127 |
| Aug 20, 2026 | 6,447.00 | 6,427.00 | 6,426.00 | 6,442.00 | 6,442.00 | 0.16% | 16 |
| Aug 19, 2026 | 6,417.00 | 6,417.00 | 6,417.00 | 6,432.00 | 6,432.00 | 0.37% | 98 |
| Aug 18, 2026 | 6,417.00 | 6,417.00 | 6,410.09 | 6,408.00 | 6,408.00 | 0.20% | 1 |
| Aug 17, 2026 | 6,419.00 | 6,419.00 | 6,419.00 | 6,395.00 | 6,395.00 | -0.30% | 31 |
| Aug 14, 2026 | 6,428.00 | 6,452.00 | 6,415.00 | 6,414.50 | 6,414.50 | -0.08% | 53 |
| Aug 13, 2026 | 6,431.00 | 6,438.00 | 6,421.00 | 6,419.50 | 6,419.50 | 0.21% | 205 |
| Aug 12, 2026 | 6,423.00 | 6,444.00 | 6,409.27 | 6,406.00 | 6,406.00 | -0.46% | 153 |
| Aug 11, 2026 | 6,446.00 | 6,476.00 | 6,441.13 | 6,435.50 | 6,435.50 | -0.23% | 423 |
| Aug 10, 2026 | 6,491.00 | 6,491.00 | 6,442.00 | 6,450.50 | 6,450.50 | -0.59% | 123 |
| Aug 7, 2026 | 6,492.00 | 6,516.00 | 6,492.00 | 6,488.50 | 6,488.50 | 0.15% | 405 |
| Aug 6, 2026 | 6,502.00 | 6,498.00 | 6,498.00 | 6,479.00 | 6,479.00 | 0.30% | 41 |
| Aug 5, 2026 | 6,474.00 | 6,479.74 | 6,457.00 | 6,459.50 | 6,459.50 | 0.27% | 49 |
| Aug 4, 2026 | 6,454.00 | 6,464.00 | 6,440.09 | 6,442.00 | 6,442.00 | -0.05% | 70 |
| Aug 3, 2026 | 6,432.00 | 6,441.00 | 6,425.00 | 6,445.50 | 6,445.50 | 0.45% | 9 |
| Jul 31, 2026 | 6,458.00 | 6,460.00 | 6,410.00 | 6,416.50 | 6,416.50 | -0.28% | 27 |
| Jul 30, 2026 | 6,448.00 | 6,478.00 | 6,448.00 | 6,434.50 | 6,434.50 | -0.39% | 64 |
| Jul 29, 2026 | 6,447.00 | 6,482.00 | 6,426.00 | 6,460.00 | 6,460.00 | -0.08% | 300 |
| Jul 28, 2026 | 6,427.00 | 6,474.00 | 6,407.40 | 6,465.00 | 6,465.00 | 1.02% | 36 |
| Jul 27, 2026 | 6,376.00 | 6,400.00 | 6,376.00 | 6,400.00 | 6,400.00 | 0.70% | 842 |
| Jul 24, 2026 | 6,338.00 | 6,355.89 | 6,334.00 | 6,355.50 | 6,355.50 | 0.54% | 2 |
| Jul 23, 2026 | 6,364.00 | 6,364.00 | 6,345.00 | 6,321.50 | 6,321.50 | -0.61% | - |
| Jul 22, 2026 | 6,303.00 | 6,382.88 | 6,303.00 | 6,360.00 | 6,360.00 | 0.58% | 350 |
| Jul 21, 2026 | 6,310.00 | 6,301.00 | 6,301.00 | 6,323.50 | 6,323.50 | -0.05% | 1,026 |
| Jul 20, 2026 | 6,314.00 | 6,328.68 | 6,314.00 | 6,326.50 | 6,326.50 | -0.35% | 95 |
| Jul 17, 2026 | 6,330.00 | 6,356.88 | 6,330.00 | 6,349.00 | 6,349.00 | 0.99% | 7,905 |
| Jul 16, 2026 | 6,265.00 | 6,278.00 | 6,241.28 | 6,286.50 | 6,286.50 | 0.02% | 373 |
| Jul 15, 2026 | 6,318.00 | 6,318.00 | 6,318.00 | 6,285.00 | 6,285.00 | -0.85% | 1,008 |