iShares Edge MSCI Europe Minimum Volatility UCITS ETF (LON:IMVU)
London · Delayed Price · Currency is GBP · Price in USD 84.90
-0.12 (-0.14%)
Sep 23, 2026, 8:16 AM GMT
LON:IMVU Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 85.01 | 85.01 | 84.90 | 84.90 | - | -0.14% | 270 |
| Sep 22, 2026 | 85.39 | 85.39 | 85.02 | 85.02 | 85.02 | -0.23% | 365 |
| Sep 21, 2026 | 85.39 | 85.48 | 85.16 | 85.22 | 85.22 | 0.63% | 329 |
| Sep 18, 2026 | 84.66 | 84.76 | 84.71 | 84.68 | 84.68 | -1.29% | 72 |
| Sep 17, 2026 | 85.51 | 85.92 | 85.43 | 85.79 | 85.79 | -0.01% | 1,379 |
| Sep 16, 2026 | 85.63 | 85.85 | 85.61 | 85.80 | 85.80 | 0.25% | 389 |
| Sep 15, 2026 | 85.18 | 85.64 | 85.18 | 85.59 | 85.59 | 0.21% | 404 |
| Sep 14, 2026 | 85.59 | 85.65 | 85.25 | 85.41 | 85.41 | 0.01% | 1,360 |
| Sep 11, 2026 | 85.46 | 85.85 | 85.46 | 85.40 | 85.40 | -0.16% | 1,500 |
| Sep 10, 2026 | 85.80 | 85.94 | 85.80 | 85.54 | 85.54 | -0.17% | 185 |
| Sep 9, 2026 | 86.37 | 86.61 | 85.74 | 85.68 | 85.68 | -1.12% | 2,576 |
| Sep 8, 2026 | 86.63 | 86.71 | 86.63 | 86.65 | 86.65 | -0.01% | 225 |
| Sep 7, 2026 | 86.68 | 86.68 | 86.68 | 86.66 | 86.66 | -0.31% | - |
| Sep 4, 2026 | 87.02 | 87.08 | 86.67 | 86.93 | 86.93 | -0.34% | 280 |
| Sep 3, 2026 | 87.21 | 87.21 | 87.21 | 87.23 | 87.23 | 0.50% | - |
| Sep 2, 2026 | 86.87 | 86.84 | 86.84 | 86.80 | 86.80 | -0.22% | 390 |
| Sep 1, 2026 | 87.51 | 87.51 | 87.11 | 86.99 | 86.99 | -0.66% | 282 |
| Aug 28, 2026 | 87.79 | 87.79 | 87.79 | 87.56 | 87.56 | 0.06% | 776 |
| Aug 27, 2026 | 88.09 | 88.03 | 87.53 | 87.51 | 87.51 | -0.73% | 803 |
| Aug 26, 2026 | 88.30 | 88.70 | 88.30 | 88.16 | 88.16 | -0.43% | 368 |
| Aug 25, 2026 | 88.35 | 88.57 | 88.35 | 88.54 | 88.54 | 0.24% | 242 |
| Aug 24, 2026 | 88.20 | 88.20 | 88.05 | 88.33 | 88.33 | 0.29% | 2,258 |
| Aug 21, 2026 | 87.77 | 88.21 | 87.77 | 88.07 | 88.07 | 0.23% | 1,003 |
| Aug 20, 2026 | 87.73 | 87.87 | 87.30 | 87.87 | 87.87 | 0.41% | 4,516 |
| Aug 19, 2026 | 86.97 | 87.13 | 86.90 | 87.52 | 87.52 | 0.91% | 561 |
| Aug 18, 2026 | 86.71 | 86.98 | 86.65 | 86.73 | 86.73 | 0.07% | 509 |
| Aug 17, 2026 | 86.99 | 86.99 | 86.99 | 86.67 | 86.67 | -0.28% | 281 |
| Aug 14, 2026 | 86.88 | 87.03 | 86.81 | 86.91 | 86.91 | 0.28% | 1,850 |
| Aug 13, 2026 | 86.63 | 86.74 | 86.74 | 86.67 | 86.67 | 0.16% | 29 |
| Aug 12, 2026 | 87.00 | 87.13 | 86.45 | 86.53 | 86.53 | -0.45% | 1,112 |
| Aug 11, 2026 | 87.18 | 87.18 | 86.92 | 86.92 | 86.92 | -0.32% | 370 |
| Aug 10, 2026 | 87.07 | 87.14 | 87.07 | 87.20 | 87.20 | -0.39% | 488 |
| Aug 7, 2026 | 87.24 | 87.24 | 87.24 | 87.54 | 87.54 | 0.44% | 50 |
| Aug 6, 2026 | 87.42 | 87.54 | 87.23 | 87.16 | 87.16 | 0.18% | 2,002 |
| Aug 5, 2026 | 87.05 | 87.10 | 87.09 | 87.00 | 87.00 | 0.42% | 318 |
| Aug 4, 2026 | 86.71 | 86.97 | 86.60 | 86.64 | 86.64 | 0.09% | 1,361 |
| Aug 3, 2026 | 86.89 | 86.89 | 86.89 | 86.56 | 86.56 | 0.27% | 121 |
| Jul 31, 2026 | 86.67 | 86.67 | 86.67 | 86.33 | 86.33 | -0.23% | 203 |
| Jul 30, 2026 | 86.18 | 86.79 | 86.18 | 86.52 | 86.52 | 0.83% | 721 |
| Jul 29, 2026 | 86.11 | 86.28 | 85.78 | 85.81 | 85.81 | -0.23% | 499 |
| Jul 28, 2026 | 85.23 | 86.11 | 85.23 | 86.01 | 86.01 | 1.00% | 2,030 |
| Jul 27, 2026 | 85.08 | 85.28 | 85.01 | 85.16 | 85.16 | 0.42% | 2,043 |
| Jul 24, 2026 | 84.18 | 84.44 | 84.18 | 84.81 | 84.81 | 0.82% | 391 |
| Jul 23, 2026 | 84.99 | 85.22 | 84.09 | 84.12 | 84.12 | -1.15% | 899 |
| Jul 22, 2026 | 84.73 | 85.54 | 84.38 | 85.09 | 85.09 | 0.57% | 838 |
| Jul 21, 2026 | 84.86 | 84.86 | 84.49 | 84.61 | 84.61 | -0.34% | 1,615 |
| Jul 20, 2026 | 84.90 | 84.90 | 84.90 | 84.90 | 84.90 | -0.60% | 8 |
| Jul 17, 2026 | 85.28 | 85.38 | 85.38 | 85.41 | 85.41 | 0.71% | 74 |
| Jul 16, 2026 | 85.03 | 84.45 | 84.12 | 84.80 | 84.80 | 0.02% | 650 |
| Jul 15, 2026 | 84.75 | 84.78 | 84.31 | 84.78 | 84.78 | -0.15% | 4,718 |