iShares Edge MSCI World Minimum Volatility UCITS ETF (LON:MINV)
London · Delayed Price · Currency is GBP · Price in GBX 5,431.30
-32.70 (-0.60%)
Sep 3, 2025, 3:43 PM BST
LON:MINV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 5,462.00 | 5,475.09 | 5,439.42 | 5,440.58 | 5,440.58 | -0.43% | 3,858 |
| Sep 2, 2025 | 5,436.93 | 5,482.48 | 5,436.93 | 5,464.00 | 5,464.00 | 0.52% | 12,999 |
| Sep 1, 2025 | 5,437.00 | 5,447.00 | 5,429.00 | 5,436.00 | 5,436.00 | 0.33% | 5,965 |
| Aug 29, 2025 | 5,421.00 | 5,470.00 | 5,418.00 | 5,418.00 | 5,418.00 | 0.12% | 23,907 |
| Aug 28, 2025 | 5,440.90 | 5,451.00 | 5,409.00 | 5,411.50 | 5,411.50 | -0.44% | 19,758 |
| Aug 27, 2025 | 5,433.00 | 5,442.00 | 5,425.00 | 5,435.50 | 5,435.50 | 0.38% | 35,974 |
| Aug 26, 2025 | 5,424.00 | 5,436.00 | 5,411.00 | 5,415.00 | 5,415.00 | -1.24% | 8,827 |
| Aug 22, 2025 | 5,511.00 | 5,523.00 | 5,477.00 | 5,483.00 | 5,483.00 | -0.36% | 39,403 |
| Aug 21, 2025 | 5,499.00 | 5,506.00 | 5,477.00 | 5,503.00 | 5,503.00 | 0.02% | 1,782 |
| Aug 20, 2025 | 5,462.00 | 5,515.00 | 5,452.00 | 5,502.00 | 5,502.00 | 1.01% | 30,274 |
| Aug 19, 2025 | 5,436.00 | 5,458.00 | 5,413.00 | 5,447.00 | 5,447.00 | 0.44% | 13,462 |
| Aug 18, 2025 | 5,372.00 | 5,423.00 | 5,372.00 | 5,423.00 | 5,423.00 | 0.61% | 3,490 |
| Aug 15, 2025 | 5,401.00 | 5,401.00 | 5,383.03 | 5,390.00 | 5,390.00 | 0.19% | 9,486 |
| Aug 14, 2025 | 5,385.00 | 5,391.25 | 5,379.00 | 5,380.00 | 5,380.00 | -0.13% | 31,916 |
| Aug 13, 2025 | 5,374.00 | 5,390.00 | 5,362.88 | 5,387.00 | 5,387.00 | 0.30% | 305,687 |
| Aug 12, 2025 | 5,422.00 | 5,422.00 | 5,365.00 | 5,371.00 | 5,371.00 | -0.70% | 28,799 |
| Aug 11, 2025 | 5,438.00 | 5,438.00 | 5,399.00 | 5,409.00 | 5,409.00 | 0.32% | 3,228 |
| Aug 8, 2025 | 5,410.00 | 5,415.00 | 5,392.00 | 5,392.00 | 5,392.00 | 0.20% | 16,361 |
| Aug 7, 2025 | 5,406.00 | 5,447.00 | 5,381.00 | 5,381.00 | 5,381.00 | -1.01% | 32,847 |
| Aug 6, 2025 | 5,448.00 | 5,449.00 | 5,422.00 | 5,436.00 | 5,436.00 | -0.08% | 8,089 |
| Aug 5, 2025 | 5,463.00 | 5,471.00 | 5,434.00 | 5,440.50 | 5,440.50 | -0.03% | 14,720 |
| Aug 4, 2025 | 5,451.00 | 5,451.00 | 5,405.00 | 5,442.00 | 5,442.00 | 0.66% | 16,996 |
| Aug 1, 2025 | 5,429.00 | 5,429.55 | 5,388.00 | 5,406.50 | 5,406.50 | -0.54% | 29,543 |
| Jul 31, 2025 | 5,433.00 | 5,464.96 | 5,429.00 | 5,436.00 | 5,436.00 | -0.10% | 16,880 |
| Jul 30, 2025 | 5,441.00 | 5,454.00 | 5,422.00 | 5,441.50 | 5,441.50 | 0.10% | 7,404 |
| Jul 29, 2025 | 5,417.00 | 5,441.97 | 5,414.96 | 5,436.00 | 5,436.00 | 0.52% | 2,995 |
| Jul 28, 2025 | 5,444.00 | 5,449.00 | 5,402.00 | 5,408.00 | 5,408.00 | -0.36% | 7,896 |
| Jul 25, 2025 | 5,415.00 | 5,437.00 | 5,414.32 | 5,427.50 | 5,427.50 | 0.36% | 4,946 |
| Jul 24, 2025 | 5,397.00 | 5,415.00 | 5,391.15 | 5,408.00 | 5,408.00 | 0.69% | 10,248 |
| Jul 23, 2025 | 5,392.00 | 5,396.55 | 5,368.00 | 5,371.00 | 5,371.00 | -0.02% | 14,937 |
| Jul 22, 2025 | 5,352.00 | 5,397.00 | 5,348.26 | 5,372.00 | 5,372.00 | 0.19% | 32,533 |
| Jul 21, 2025 | 5,367.00 | 5,372.00 | 5,354.03 | 5,362.00 | 5,362.00 | -0.24% | 4,093 |
| Jul 18, 2025 | 5,382.40 | 5,387.00 | 5,361.00 | 5,375.00 | 5,375.00 | -0.02% | 17,600 |
| Jul 17, 2025 | 5,380.00 | 5,383.00 | 5,373.03 | 5,376.00 | 5,376.00 | 0.88% | 108,996 |
| Jul 16, 2025 | 5,341.00 | 5,375.80 | 5,329.00 | 5,329.00 | 5,329.00 | -0.50% | 13,857 |
| Jul 15, 2025 | 5,388.00 | 5,389.00 | 5,356.00 | 5,356.00 | 5,356.00 | -0.43% | 4,422 |
| Jul 14, 2025 | 5,338.41 | 5,379.00 | 5,336.00 | 5,379.00 | 5,379.00 | 0.67% | 31,391 |
| Jul 11, 2025 | 5,355.06 | 5,362.00 | 5,339.00 | 5,343.00 | 5,343.00 | -0.45% | 8,837 |
| Jul 10, 2025 | 5,343.00 | 5,373.97 | 5,343.00 | 5,367.00 | 5,367.00 | 0.38% | 13,914 |
| Jul 9, 2025 | 5,346.00 | 5,362.00 | 5,341.00 | 5,346.50 | 5,346.50 | -0.27% | 23,367 |
| Jul 8, 2025 | 5,355.00 | 5,380.07 | 5,348.30 | 5,361.00 | 5,361.00 | 0.15% | 3,460 |
| Jul 7, 2025 | 5,367.00 | 5,392.00 | 5,353.00 | 5,353.00 | 5,353.00 | -0.04% | 3,254 |
| Jul 4, 2025 | 5,350.93 | 5,359.00 | 5,339.00 | 5,355.00 | 5,355.00 | -0.06% | 14,563 |
| Jul 3, 2025 | 5,345.00 | 5,365.00 | 5,333.00 | 5,358.00 | 5,358.00 | 0.21% | 43,295 |
| Jul 2, 2025 | 5,371.00 | 5,398.00 | 5,342.00 | 5,347.00 | 5,347.00 | -0.36% | 12,830 |
| Jul 1, 2025 | 5,328.40 | 5,368.00 | 5,310.00 | 5,366.50 | 5,366.50 | 0.91% | 56,097 |
| Jun 30, 2025 | 5,310.00 | 5,325.00 | 5,301.09 | 5,318.00 | 5,318.00 | 0.38% | 8,770 |
| Jun 27, 2025 | 5,275.91 | 5,303.00 | 5,271.00 | 5,298.00 | 5,298.00 | 0.74% | 10,067 |
| Jun 26, 2025 | 5,264.00 | 5,272.00 | 5,249.74 | 5,259.00 | 5,259.00 | -0.55% | 10,757 |
| Jun 25, 2025 | 5,335.00 | 5,335.00 | 5,288.00 | 5,288.00 | 5,288.00 | -0.58% | 17,611 |