iShares Edge MSCI World Minimum Volatility UCITS ETF (LON:MINV)
London · Delayed Price · Currency is GBP · Price in GBX 5,583.00
+46.00 (0.83%)
Apr 2, 2026, 4:35 PM GMT
LON:MINV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 5,537.00 | 5,593.00 | 5,529.00 | 5,583.00 | 5,583.00 | 0.83% | 272,411 |
| Apr 1, 2026 | 5,564.00 | 5,606.00 | 5,528.00 | 5,537.00 | 5,537.00 | - | 13,631 |
| Mar 31, 2026 | 5,536.00 | 5,559.00 | 5,505.00 | 5,537.00 | 5,537.00 | -0.02% | 21,047 |
| Mar 30, 2026 | 5,456.00 | 5,538.19 | 5,455.00 | 5,538.00 | 5,538.00 | 1.35% | 6,835 |
| Mar 27, 2026 | 5,481.17 | 5,478.00 | 5,452.00 | 5,464.00 | 5,464.00 | -0.33% | 6,272 |
| Mar 26, 2026 | 5,457.00 | 5,490.97 | 5,456.00 | 5,482.00 | 5,482.00 | 0.13% | 3,440 |
| Mar 25, 2026 | 5,477.00 | 5,482.00 | 5,462.06 | 5,475.00 | 5,475.00 | 0.04% | 7,955 |
| Mar 24, 2026 | 5,456.00 | 5,476.97 | 5,445.00 | 5,473.00 | 5,473.00 | 0.29% | 7,592 |
| Mar 23, 2026 | 5,440.00 | 5,557.00 | 5,429.00 | 5,457.00 | 5,457.00 | -0.53% | 43,566 |
| Mar 20, 2026 | 5,499.00 | 5,510.00 | 5,486.00 | 5,486.00 | 5,486.00 | -0.35% | 12,341 |
| Mar 19, 2026 | 5,548.00 | 5,558.00 | 5,505.00 | 5,505.00 | 5,505.00 | -1.31% | 5,396 |
| Mar 18, 2026 | 5,633.00 | 5,637.00 | 5,572.04 | 5,578.00 | 5,578.00 | -1.10% | 25,180 |
| Mar 17, 2026 | 5,622.00 | 5,658.00 | 5,630.00 | 5,640.00 | 5,640.00 | 0.18% | 7,620 |
| Mar 16, 2026 | 5,603.00 | 5,649.00 | 5,603.00 | 5,630.00 | 5,630.00 | -0.23% | 14,611 |
| Mar 13, 2026 | 5,589.00 | 5,650.00 | 5,591.00 | 5,643.00 | 5,643.00 | 0.73% | 10,733 |
| Mar 12, 2026 | 5,565.00 | 5,569.00 | 5,564.00 | 5,602.00 | 5,602.00 | 0.41% | 25,650 |
| Mar 11, 2026 | 5,599.00 | 5,606.00 | 5,567.00 | 5,579.00 | 5,579.00 | -0.82% | 8,551 |
| Mar 10, 2026 | 5,595.00 | 5,645.94 | 5,587.99 | 5,625.00 | 5,625.00 | 0.05% | 3,461 |
| Mar 9, 2026 | 5,619.00 | 5,641.00 | 5,600.00 | 5,622.00 | 5,622.00 | -0.11% | 9,349 |
| Mar 6, 2026 | 5,672.00 | 5,674.00 | 5,609.10 | 5,628.00 | 5,628.00 | -0.72% | 15,425 |
| Mar 5, 2026 | 5,695.00 | 5,707.00 | 5,669.00 | 5,669.00 | 5,669.00 | -0.42% | 25,661 |
| Mar 4, 2026 | 5,694.00 | 5,708.00 | 5,675.00 | 5,693.00 | 5,693.00 | 0.42% | 19,144 |
| Mar 3, 2026 | 5,719.00 | 5,744.00 | 5,654.07 | 5,669.00 | 5,669.00 | -0.94% | 22,811 |
| Mar 2, 2026 | 5,720.83 | 5,744.00 | 5,718.00 | 5,723.00 | 5,723.00 | 0.09% | 12,060 |
| Feb 27, 2026 | 5,669.00 | 5,722.00 | 5,660.00 | 5,718.00 | 5,718.00 | 1.19% | 5,823 |
| Feb 26, 2026 | 5,632.00 | 5,654.00 | 5,627.76 | 5,651.00 | 5,651.00 | 0.55% | 753,827 |
| Feb 25, 2026 | 5,631.00 | 5,637.00 | 5,605.00 | 5,620.00 | 5,620.00 | 0.07% | 15,337 |
| Feb 24, 2026 | 5,619.00 | 5,630.00 | 5,613.00 | 5,616.00 | 5,616.00 | -0.18% | 10,201 |
| Feb 23, 2026 | 5,596.00 | 5,635.00 | 5,596.00 | 5,626.00 | 5,626.00 | 0.30% | 18,950 |
| Feb 20, 2026 | 5,633.00 | 5,616.00 | 5,603.00 | 5,609.00 | 5,609.00 | -0.21% | 8,268 |
| Feb 19, 2026 | 5,610.00 | 5,637.00 | 5,601.00 | 5,621.00 | 5,621.00 | 0.75% | 19,694 |
| Feb 18, 2026 | 5,586.00 | 5,594.00 | 5,578.04 | 5,579.00 | 5,579.00 | -0.36% | 4,544 |
| Feb 17, 2026 | 5,602.00 | 5,634.00 | 5,586.00 | 5,599.00 | 5,599.00 | -0.28% | 15,232 |
| Feb 16, 2026 | 5,568.00 | 5,615.00 | 5,563.00 | 5,615.00 | 5,615.00 | 0.66% | 23,208 |
| Feb 13, 2026 | 5,538.00 | 5,579.00 | 5,530.15 | 5,578.00 | 5,578.00 | 0.20% | 27,065 |
| Feb 12, 2026 | 5,551.24 | 5,567.00 | 5,551.00 | 5,567.00 | 5,567.00 | 0.41% | 5,035 |
| Feb 11, 2026 | 5,530.00 | 5,547.00 | 5,523.00 | 5,544.00 | 5,544.00 | 0.22% | 38,476 |
| Feb 10, 2026 | 5,520.00 | 5,539.97 | 5,513.00 | 5,532.00 | 5,532.00 | 0.31% | 6,941 |
| Feb 9, 2026 | 5,548.00 | 5,548.00 | 5,505.00 | 5,515.00 | 5,515.00 | 0.09% | 30,969 |
| Feb 6, 2026 | 5,522.00 | 5,538.00 | 5,507.00 | 5,510.00 | 5,510.00 | -0.47% | 22,416 |
| Feb 5, 2026 | 5,473.00 | 5,554.00 | 5,471.00 | 5,536.00 | 5,536.00 | 1.10% | 22,249 |
| Feb 4, 2026 | 5,411.00 | 5,479.00 | 5,409.00 | 5,476.00 | 5,476.00 | 1.07% | 7,610 |
| Feb 3, 2026 | 5,425.00 | 5,443.00 | 5,384.60 | 5,418.00 | 5,418.00 | -0.39% | 8,510 |
| Feb 2, 2026 | 5,420.00 | 5,449.00 | 5,397.00 | 5,439.00 | 5,439.00 | 1.36% | 656,665 |
| Jan 30, 2026 | 5,343.00 | 5,380.00 | 5,328.00 | 5,366.00 | 5,366.00 | 0.43% | 20,816 |
| Jan 29, 2026 | 5,365.95 | 5,363.00 | 5,341.00 | 5,343.00 | 5,343.00 | -0.47% | 8,294 |
| Jan 28, 2026 | 5,368.00 | 5,378.00 | 5,356.00 | 5,368.00 | 5,368.00 | -0.20% | 33,155 |
| Jan 27, 2026 | 5,413.00 | 5,420.00 | 5,365.00 | 5,379.00 | 5,379.00 | -0.44% | 4,285 |
| Jan 26, 2026 | 5,407.00 | 5,422.97 | 5,394.00 | 5,403.00 | 5,403.00 | -0.04% | 41,087 |
| Jan 23, 2026 | 5,443.00 | 5,448.00 | 5,405.00 | 5,405.00 | 5,405.00 | -0.61% | 7,887 |