iShares Edge MSCI Europe Minimum Volatility UCITS ETF (LON:MVED)
London · Delayed Price · Currency is GBP · Price in EUR 7.44
-0.03 (-0.43%)
Sep 23, 2026, 3:07 PM GMT
LON:MVED Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 7.50 | 7.50 | 7.47 | 7.47 | 7.47 | 0.06% | 235 |
| Sep 21, 2026 | 7.43 | 7.47 | 7.43 | 7.47 | 7.47 | 0.65% | 7,737 |
| Sep 18, 2026 | 7.48 | 7.48 | 7.42 | 7.42 | 7.42 | -1.19% | 703 |
| Sep 17, 2026 | 7.50 | 7.50 | 7.50 | 7.51 | 7.51 | 0.48% | 945 |
| Sep 16, 2026 | 7.48 | 7.48 | 7.48 | 7.47 | 7.47 | 0.36% | 1,345 |
| Sep 15, 2026 | 7.44 | 7.44 | 7.44 | 7.45 | 7.45 | 0.16% | 67 |
| Sep 14, 2026 | 7.44 | 7.44 | 7.44 | 7.44 | 7.44 | 0.56% | - |
| Sep 11, 2026 | 7.40 | 7.40 | 7.40 | 7.39 | 7.39 | - | 5,620 |
| Sep 10, 2026 | 7.40 | 7.42 | 7.40 | 7.39 | 7.39 | -0.16% | 8,130 |
| Sep 9, 2026 | 7.48 | 7.48 | 7.42 | 7.41 | 7.41 | -1.06% | 613 |
| Sep 8, 2026 | 7.50 | 7.50 | 7.48 | 7.49 | 7.49 | 0.01% | 178 |
| Sep 7, 2026 | 7.49 | 7.49 | 7.49 | 7.49 | 7.48 | -0.41% | 100 |
| Sep 4, 2026 | 7.50 | 7.52 | 7.50 | 7.52 | 7.52 | -0.31% | 1,663 |
| Sep 3, 2026 | 7.52 | 7.52 | 7.52 | 7.54 | 7.54 | 0.27% | 7 |
| Sep 2, 2026 | 7.52 | 7.52 | 7.51 | 7.52 | 7.52 | -0.25% | 3,646 |
| Sep 1, 2026 | 7.55 | 7.56 | 7.55 | 7.54 | 7.54 | -0.65% | 10,465 |
| Aug 28, 2026 | 7.57 | 7.58 | 7.57 | 7.59 | 7.59 | 0.53% | 18,814 |
| Aug 27, 2026 | 7.54 | 7.57 | 7.54 | 7.55 | 7.55 | -0.74% | 2,044 |
| Aug 26, 2026 | 7.61 | 7.61 | 7.61 | 7.60 | 7.60 | -0.26% | 2 |
| Aug 25, 2026 | 7.60 | 7.60 | 7.60 | 7.62 | 7.62 | 0.28% | 7 |
| Aug 24, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | 0.31% | 100 |
| Aug 21, 2026 | 7.57 | 7.57 | 7.57 | 7.58 | 7.58 | 0.28% | 4 |
| Aug 20, 2026 | 7.54 | 7.56 | 7.54 | 7.56 | 7.56 | 0.20% | 4,669 |
| Aug 19, 2026 | 7.54 | 7.55 | 7.53 | 7.54 | 7.54 | 0.16% | 24 |
| Aug 18, 2026 | 7.53 | 7.54 | 7.54 | 7.53 | 7.53 | 0.17% | 156 |
| Aug 17, 2026 | 7.53 | 7.54 | 7.54 | 7.52 | 7.52 | -0.31% | 18 |
| Aug 14, 2026 | 7.55 | 7.56 | 7.55 | 7.54 | 7.54 | -0.06% | 2,449 |
| Aug 13, 2026 | 7.55 | 7.55 | 7.55 | 7.54 | 7.54 | 0.12% | 1,007 |
| Aug 12, 2026 | 7.54 | 7.54 | 7.54 | 7.54 | 7.54 | -0.47% | 750 |
| Aug 11, 2026 | 7.59 | 7.59 | 7.59 | 7.57 | 7.57 | -0.23% | 616 |
| Aug 10, 2026 | 7.58 | 7.61 | 7.58 | 7.59 | 7.59 | -0.30% | 5,795 |
| Aug 7, 2026 | 7.61 | 7.61 | 7.61 | 7.61 | 7.61 | 0.14% | - |
| Aug 6, 2026 | 7.61 | 7.61 | 7.61 | 7.60 | 7.60 | 0.41% | 14 |
| Aug 5, 2026 | 7.60 | 7.60 | 7.58 | 7.57 | 7.57 | 0.19% | 20,254 |
| Aug 4, 2026 | 7.58 | 7.58 | 7.58 | 7.56 | 7.55 | -0.01% | 917 |
| Aug 3, 2026 | 7.55 | 7.57 | 7.54 | 7.56 | 7.56 | 0.21% | 505 |
| Jul 31, 2026 | 7.54 | 7.54 | 7.54 | 7.54 | 7.54 | -0.07% | - |
| Jul 30, 2026 | 7.58 | 7.58 | 7.56 | 7.55 | 7.55 | -0.39% | 414 |
| Jul 29, 2026 | 7.55 | 7.55 | 7.55 | 7.58 | 7.57 | -0.12% | 133 |
| Jul 28, 2026 | 7.59 | 7.59 | 7.54 | 7.58 | 7.58 | 0.84% | 6,812 |
| Jul 27, 2026 | 7.52 | 7.52 | 7.52 | 7.52 | 7.52 | 0.51% | 1,870 |
| Jul 24, 2026 | 7.48 | 7.48 | 7.48 | 7.48 | 7.48 | 0.62% | - |
| Jul 23, 2026 | 7.50 | 7.48 | 7.43 | 7.44 | 7.44 | -0.70% | 5,875 |
| Jul 22, 2026 | 7.51 | 7.51 | 7.51 | 7.49 | 7.49 | 0.55% | 1,149 |
| Jul 21, 2026 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | -0.25% | - |
| Jul 20, 2026 | 7.47 | 7.49 | 7.47 | 7.47 | 7.47 | -0.42% | 6 |
| Jul 17, 2026 | 7.45 | 7.50 | 7.44 | 7.50 | 7.50 | 0.68% | 188,305 |
| Jul 16, 2026 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | 0.01% | - |
| Jul 15, 2026 | 7.43 | 7.45 | 7.43 | 7.45 | 7.45 | -0.12% | 2 |
| Jul 14, 2026 | 7.43 | 7.46 | 7.43 | 7.46 | 7.46 | -0.09% | 8,040 |