iShares Edge MSCI World Minimum Volatility UCITS ETF (LON:MINV)
London · Delayed Price · Currency is GBP · Price in GBX 5,777.00
+23.50 (0.41%)
Sep 23, 2026, 1:35 PM GMT
LON:MINV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 5,754.00 | 5,777.00 | 5,754.00 | 5,777.00 | - | 0.41% | 3,858 |
| Sep 22, 2026 | 5,755.00 | 5,765.00 | 5,745.00 | 5,753.50 | 5,753.50 | 0.11% | 30,145 |
| Sep 21, 2026 | 5,741.00 | 5,752.00 | 5,736.00 | 5,747.00 | 5,747.00 | 0.31% | 13,663 |
| Sep 18, 2026 | 5,760.00 | 5,760.00 | 5,729.00 | 5,729.00 | 5,729.00 | -0.80% | 3,876 |
| Sep 17, 2026 | 5,776.00 | 5,783.00 | 5,766.00 | 5,775.00 | 5,775.00 | 0.38% | 5,266 |
| Sep 16, 2026 | 5,747.00 | 5,761.00 | 5,746.00 | 5,753.00 | 5,753.00 | 0.09% | 5,752 |
| Sep 15, 2026 | 5,758.00 | 5,758.00 | 5,730.00 | 5,748.00 | 5,748.00 | -0.43% | 18,102 |
| Sep 14, 2026 | 5,744.00 | 5,774.00 | 5,743.00 | 5,773.00 | 5,773.00 | 0.96% | 9,960 |
| Sep 11, 2026 | 5,729.00 | 5,731.00 | 5,704.00 | 5,718.00 | 5,718.00 | 0.37% | 12,014 |
| Sep 10, 2026 | 5,706.00 | 5,720.00 | 5,697.00 | 5,697.00 | 5,697.00 | 0.04% | 8,270 |
| Sep 9, 2026 | 5,719.00 | 5,729.02 | 5,694.04 | 5,695.00 | 5,695.00 | -0.65% | 6,643 |
| Sep 8, 2026 | 5,753.00 | 5,763.00 | 5,731.00 | 5,732.00 | 5,732.00 | -0.47% | 4,149 |
| Sep 7, 2026 | 5,766.00 | 5,776.00 | 5,750.04 | 5,759.00 | 5,759.00 | -0.60% | 4,038 |
| Sep 4, 2026 | 5,811.00 | 5,820.00 | 5,794.00 | 5,794.00 | 5,794.00 | -0.54% | 6,916 |
| Sep 3, 2026 | 5,807.00 | 5,834.00 | 5,803.00 | 5,825.50 | 5,825.50 | 0.44% | 6,863 |
| Sep 2, 2026 | 5,806.00 | 5,800.00 | 5,782.00 | 5,800.00 | 5,800.00 | 0.21% | 20,137 |
| Sep 1, 2026 | 5,789.00 | 5,812.00 | 5,771.60 | 5,788.00 | 5,788.00 | -0.19% | 14,241 |
| Aug 28, 2026 | 5,797.00 | 5,809.00 | 5,786.00 | 5,799.00 | 5,799.00 | 0.31% | 2,582 |
| Aug 27, 2026 | 5,775.00 | 5,782.45 | 5,762.00 | 5,781.00 | 5,781.00 | 0.02% | 8,290 |
| Aug 26, 2026 | 5,782.00 | 5,795.98 | 5,761.00 | 5,780.00 | 5,780.00 | 0.24% | 5,670 |
| Aug 25, 2026 | 5,777.00 | 5,777.00 | 5,765.00 | 5,766.00 | 5,766.00 | 0.10% | 1,390 |
| Aug 24, 2026 | 5,754.00 | 5,761.00 | 5,745.00 | 5,760.00 | 5,760.00 | 0.10% | 30,369 |
| Aug 21, 2026 | 5,721.00 | 5,760.00 | 5,721.00 | 5,754.00 | 5,754.00 | 0.16% | 2,328 |
| Aug 20, 2026 | 5,753.00 | 5,753.00 | 5,728.00 | 5,745.00 | 5,745.00 | -0.36% | 4,881 |
| Aug 19, 2026 | 5,748.04 | 5,780.00 | 5,745.00 | 5,766.00 | 5,766.00 | 0.19% | 6,746 |
| Aug 18, 2026 | 5,736.00 | 5,765.00 | 5,735.00 | 5,755.00 | 5,755.00 | 0.31% | 3,120 |
| Aug 17, 2026 | 5,756.00 | 5,761.00 | 5,737.00 | 5,737.00 | 5,737.00 | -0.57% | 7,394 |
| Aug 14, 2026 | 5,801.00 | 5,801.00 | 5,764.00 | 5,770.00 | 5,770.00 | -0.21% | 3,629 |
| Aug 13, 2026 | 5,787.00 | 5,800.95 | 5,778.00 | 5,782.00 | 5,782.00 | 0.17% | 4,783 |
| Aug 12, 2026 | 5,769.00 | 5,777.00 | 5,743.00 | 5,772.00 | 5,772.00 | -0.02% | 4,449 |
| Aug 11, 2026 | 5,776.34 | 5,786.00 | 5,773.00 | 5,773.00 | 5,773.00 | -0.09% | 6,658 |
| Aug 10, 2026 | 5,776.04 | 5,786.00 | 5,771.00 | 5,778.00 | 5,778.00 | - | 27,394 |
| Aug 7, 2026 | 5,780.00 | 5,798.96 | 5,767.00 | 5,778.00 | 5,778.00 | 0.63% | 6,005 |
| Aug 6, 2026 | 5,761.00 | 5,781.00 | 5,739.00 | 5,742.00 | 5,742.00 | 0.42% | 3,057 |
| Aug 5, 2026 | 5,736.00 | 5,758.00 | 5,718.00 | 5,718.00 | 5,718.00 | 0.19% | 5,189 |
| Aug 4, 2026 | 5,690.00 | 5,713.00 | 5,674.00 | 5,707.00 | 5,707.00 | 0.02% | 19,359 |
| Aug 3, 2026 | 5,690.00 | 5,715.00 | 5,680.00 | 5,706.00 | 5,706.00 | 0.81% | 9,943 |
| Jul 31, 2026 | 5,694.00 | 5,681.00 | 5,658.00 | 5,660.00 | 5,660.00 | -0.21% | 4,141 |
| Jul 30, 2026 | 5,766.00 | 5,779.00 | 5,663.00 | 5,672.00 | 5,672.00 | -2.41% | 6,290 |
| Jul 29, 2026 | 5,804.00 | 5,818.00 | 5,796.00 | 5,812.00 | 5,812.00 | 0.31% | 2,084 |
| Jul 28, 2026 | 5,719.00 | 5,802.00 | 5,718.00 | 5,794.00 | 5,794.00 | 1.45% | 3,384 |
| Jul 27, 2026 | 5,673.00 | 5,718.00 | 5,671.00 | 5,711.00 | 5,711.00 | 1.13% | 10,754 |
| Jul 24, 2026 | 5,612.00 | 5,656.00 | 5,601.00 | 5,647.00 | 5,647.00 | 0.75% | 12,804 |
| Jul 23, 2026 | 5,596.00 | 5,605.00 | 5,573.00 | 5,605.00 | 5,605.00 | 0.17% | 3,630 |
| Jul 22, 2026 | 5,586.00 | 5,611.00 | 5,586.00 | 5,595.50 | 5,595.50 | 0.21% | 21,319 |
| Jul 21, 2026 | 5,576.00 | 5,595.44 | 5,570.00 | 5,584.00 | 5,584.00 | -0.16% | 9,804 |
| Jul 20, 2026 | 5,573.00 | 5,593.00 | 5,567.00 | 5,593.00 | 5,593.00 | -0.23% | 39,360 |
| Jul 17, 2026 | 5,576.00 | 5,620.00 | 5,580.00 | 5,606.00 | 5,606.00 | 0.83% | 15,369 |
| Jul 16, 2026 | 5,500.00 | 5,560.00 | 5,494.00 | 5,560.00 | 5,560.00 | 0.47% | 5,439 |
| Jul 15, 2026 | 5,582.00 | 5,595.00 | 5,534.00 | 5,534.00 | 5,534.00 | -1.32% | 32,277 |