iShares Edge MSCI Europe Minimum Volatility UCITS ETF (LON:MVEU)
London · Delayed Price · Currency is GBP · Price in EUR 74.20
-0.13 (-0.17%)
Sep 23, 2026, 9:29 AM GMT
LON:MVEU Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 74.41 | 74.46 | 74.20 | 74.20 | - | -0.17% | 116 |
| Sep 22, 2026 | 74.53 | 74.53 | 74.33 | 74.33 | 74.33 | 0.05% | 3,438 |
| Sep 21, 2026 | 74.00 | 74.33 | 73.97 | 74.30 | 74.30 | 0.68% | 248 |
| Sep 18, 2026 | 74.47 | 74.47 | 73.79 | 73.79 | 73.79 | -1.28% | 3,379 |
| Sep 17, 2026 | 74.59 | 74.80 | 74.50 | 74.75 | 74.75 | 0.67% | 1,723 |
| Sep 16, 2026 | 74.22 | 74.43 | 74.09 | 74.25 | 74.25 | 0.26% | 7,007 |
| Sep 15, 2026 | 73.85 | 74.06 | 73.55 | 74.06 | 74.06 | 0.07% | 2,533 |
| Sep 14, 2026 | 73.70 | 74.25 | 73.70 | 74.01 | 74.01 | 0.52% | 102 |
| Sep 11, 2026 | 73.62 | 73.69 | 73.58 | 73.62 | 73.62 | 0.08% | 8,947 |
| Sep 10, 2026 | 73.72 | 73.88 | 73.54 | 73.56 | 73.56 | -0.12% | 984 |
| Sep 9, 2026 | 74.23 | 74.17 | 73.62 | 73.65 | 73.65 | -1.11% | 833 |
| Sep 8, 2026 | 74.37 | 74.63 | 74.26 | 74.48 | 74.48 | 0.01% | 9,447 |
| Sep 7, 2026 | 74.59 | 74.67 | 74.41 | 74.47 | 74.47 | -0.43% | 40 |
| Sep 4, 2026 | 74.84 | 74.97 | 74.66 | 74.79 | 74.79 | -0.32% | 27,387 |
| Sep 3, 2026 | 74.81 | 75.16 | 74.81 | 75.03 | 75.03 | 0.24% | 3,920 |
| Sep 2, 2026 | 75.27 | 75.02 | 74.80 | 74.85 | 74.85 | -0.21% | 5,327 |
| Sep 1, 2026 | 75.47 | 75.58 | 74.85 | 75.01 | 75.01 | -0.49% | 12,722 |
| Aug 31, 2026 | 75.56 | 75.56 | 75.38 | 75.38 | 75.38 | -0.09% | 187 |
| Aug 28, 2026 | 75.44 | 75.55 | 75.40 | 75.45 | 75.45 | 0.45% | 20,649 |
| Aug 27, 2026 | 75.53 | 75.53 | 75.00 | 75.12 | 75.12 | -0.73% | 861 |
| Aug 26, 2026 | 75.83 | 75.89 | 75.64 | 75.67 | 75.67 | -0.43% | 3,277 |
| Aug 25, 2026 | 75.80 | 76.00 | 75.60 | 76.00 | 76.00 | 0.43% | 785 |
| Aug 24, 2026 | 75.45 | 75.65 | 75.42 | 75.68 | 75.68 | 0.15% | 1,639 |
| Aug 21, 2026 | 75.19 | 75.56 | 75.00 | 75.56 | 75.56 | 0.48% | 44,096 |
| Aug 20, 2026 | 74.96 | 75.20 | 74.94 | 75.20 | 75.20 | 0.25% | 3,025 |
| Aug 19, 2026 | 74.95 | 75.04 | 74.95 | 75.01 | 75.01 | 0.11% | 902 |
| Aug 18, 2026 | 74.67 | 75.00 | 74.63 | 74.93 | 74.93 | 0.17% | 4,193 |
| Aug 17, 2026 | 75.06 | 75.09 | 74.82 | 74.80 | 74.80 | -0.37% | 2,319 |
| Aug 14, 2026 | 75.30 | 75.35 | 75.01 | 75.08 | 75.08 | -0.03% | 14,569 |
| Aug 13, 2026 | 75.25 | 75.36 | 75.13 | 75.10 | 75.10 | 0.11% | 5,343 |
| Aug 12, 2026 | 75.40 | 75.48 | 74.85 | 75.02 | 75.02 | -0.39% | 13,474 |
| Aug 11, 2026 | 75.43 | 75.61 | 75.37 | 75.31 | 75.31 | -0.26% | 5,386 |
| Aug 10, 2026 | 75.80 | 75.80 | 75.30 | 75.51 | 75.51 | -0.42% | 1,758 |
| Aug 7, 2026 | 75.67 | 75.97 | 75.67 | 75.82 | 75.82 | 0.20% | 8,365 |
| Aug 6, 2026 | 75.74 | 75.89 | 75.60 | 75.67 | 75.67 | 0.37% | 3,001 |
| Aug 5, 2026 | 75.46 | 75.62 | 75.39 | 75.39 | 75.39 | 0.22% | 8,512 |
| Aug 4, 2026 | 75.16 | 75.50 | 75.16 | 75.23 | 75.23 | -0.01% | 6,915 |
| Aug 3, 2026 | 75.01 | 75.33 | 74.92 | 75.23 | 75.23 | 0.17% | 1,895 |
| Jul 31, 2026 | 75.02 | 75.40 | 74.98 | 75.10 | 75.10 | -0.20% | 121 |
| Jul 30, 2026 | 75.36 | 75.45 | 75.25 | 75.25 | 75.25 | -0.40% | 2,081 |
| Jul 29, 2026 | 75.46 | 75.60 | 75.12 | 75.55 | 75.55 | 0.12% | 98 |
| Jul 28, 2026 | 75.11 | 75.46 | 74.85 | 75.46 | 75.46 | 0.94% | 1,352 |
| Jul 27, 2026 | 74.78 | 74.94 | 74.47 | 74.76 | 74.76 | 0.38% | 3,913 |
| Jul 24, 2026 | 73.97 | 74.40 | 73.97 | 74.48 | 74.48 | 0.64% | 18,597 |
| Jul 23, 2026 | 74.50 | 74.50 | 73.95 | 74.01 | 74.01 | -0.78% | 562 |
| Jul 22, 2026 | 74.12 | 74.85 | 73.97 | 74.59 | 74.59 | 0.59% | 13,960 |
| Jul 21, 2026 | 74.28 | 74.28 | 74.01 | 74.16 | 74.16 | -0.34% | 15,282 |
| Jul 20, 2026 | 74.41 | 74.60 | 74.20 | 74.41 | 74.41 | -0.40% | 1,669 |
| Jul 17, 2026 | 74.44 | 74.71 | 74.48 | 74.71 | 74.71 | 0.79% | 768 |
| Jul 16, 2026 | 74.12 | 74.12 | 73.49 | 74.13 | 74.13 | -0.01% | 384 |