iShares Edge MSCI World Minimum Volatility UCITS ETF (LON:MVOL)
London · Delayed Price · Currency is GBP · Price in USD 73.92
+0.12 (0.16%)
Apr 2, 2026, 4:35 PM GMT
LON:MVOL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 73.91 | 74.44 | 73.59 | 73.80 | 73.80 | 0.97% | 45,506 |
| Mar 31, 2026 | 73.11 | 73.42 | 72.85 | 73.09 | 73.09 | 0.04% | 37,591 |
| Mar 30, 2026 | 72.95 | 73.06 | 72.47 | 73.06 | 73.06 | 0.68% | 24,899 |
| Mar 27, 2026 | 73.07 | 73.07 | 72.57 | 72.57 | 72.57 | -0.75% | 6,147 |
| Mar 26, 2026 | 73.14 | 73.43 | 72.72 | 73.12 | 73.12 | -0.10% | 26,970 |
| Mar 25, 2026 | 73.34 | 73.48 | 72.90 | 73.20 | 73.20 | -0.11% | 162,302 |
| Mar 24, 2026 | 73.20 | 73.32 | 72.74 | 73.28 | 73.28 | 0.20% | 22,046 |
| Mar 23, 2026 | 72.35 | 74.47 | 72.13 | 73.13 | 73.13 | 0.01% | 72,870 |
| Mar 20, 2026 | 73.79 | 73.85 | 73.04 | 73.12 | 73.12 | -0.62% | 72,804 |
| Mar 19, 2026 | 73.63 | 73.88 | 73.45 | 73.58 | 73.58 | -0.94% | 11,032 |
| Mar 18, 2026 | 75.22 | 75.36 | 74.27 | 74.27 | 74.27 | -1.28% | 134,122 |
| Mar 17, 2026 | 74.73 | 75.49 | 74.73 | 75.23 | 75.23 | 0.53% | 25,564 |
| Mar 16, 2026 | 74.20 | 75.15 | 74.20 | 74.84 | 74.84 | 0.19% | 18,153 |
| Mar 13, 2026 | 74.35 | 75.16 | 74.15 | 74.69 | 74.69 | -0.20% | 25,499 |
| Mar 12, 2026 | 74.66 | 75.00 | 74.50 | 74.84 | 74.84 | 0.07% | 21,249 |
| Mar 11, 2026 | 75.30 | 75.32 | 74.60 | 74.79 | 74.79 | -1.25% | 21,059 |
| Mar 10, 2026 | 75.94 | 76.01 | 75.10 | 75.74 | 75.74 | 0.50% | 69,111 |
| Mar 9, 2026 | 74.33 | 75.39 | 74.33 | 75.37 | 75.37 | 0.01% | 12,327 |
| Mar 6, 2026 | 75.85 | 75.86 | 74.87 | 75.36 | 75.36 | -0.08% | 37,321 |
| Mar 5, 2026 | 76.14 | 76.28 | 75.42 | 75.42 | 75.42 | -0.93% | 64,344 |
| Mar 4, 2026 | 76.00 | 76.39 | 75.84 | 76.13 | 76.13 | 0.90% | 27,987 |
| Mar 3, 2026 | 76.33 | 76.36 | 75.01 | 75.45 | 75.45 | -1.49% | 16,051 |
| Mar 2, 2026 | 76.41 | 76.99 | 76.41 | 76.59 | 76.59 | -0.56% | 18,548 |
| Feb 27, 2026 | 76.45 | 77.02 | 76.35 | 77.02 | 77.02 | 0.93% | 7,291 |
| Feb 26, 2026 | 76.26 | 76.58 | 76.15 | 76.31 | 76.31 | 0.34% | 25,037 |
| Feb 25, 2026 | 76.17 | 76.17 | 75.94 | 76.05 | 76.05 | 0.09% | 71,270 |
| Feb 24, 2026 | 75.70 | 76.01 | 75.70 | 75.98 | 75.98 | 0.07% | 7,284 |
| Feb 23, 2026 | 75.81 | 76.12 | 75.72 | 75.93 | 75.93 | 0.37% | 10,777 |
| Feb 20, 2026 | 75.77 | 75.83 | 75.53 | 75.65 | 75.65 | 0.13% | 33,679 |
| Feb 19, 2026 | 75.86 | 75.86 | 75.20 | 75.55 | 75.55 | -0.05% | 33,928 |
| Feb 18, 2026 | 75.81 | 75.92 | 75.49 | 75.59 | 75.59 | -0.20% | 10,847 |
| Feb 17, 2026 | 75.88 | 76.17 | 75.49 | 75.74 | 75.74 | -0.39% | 122,045 |
| Feb 16, 2026 | 76.01 | 76.15 | 75.92 | 76.04 | 76.04 | 0.05% | 89,204 |
| Feb 13, 2026 | 75.43 | 76.04 | 75.32 | 76.00 | 76.00 | 0.16% | 35,857 |
| Feb 12, 2026 | 75.71 | 76.09 | 75.67 | 75.88 | 75.88 | 0.34% | 22,733 |
| Feb 11, 2026 | 75.80 | 75.80 | 75.40 | 75.62 | 75.62 | 0.01% | 45,189 |
| Feb 10, 2026 | 75.58 | 75.79 | 75.43 | 75.61 | 75.61 | 0.35% | 39,900 |
| Feb 9, 2026 | 75.34 | 75.48 | 75.15 | 75.35 | 75.35 | 0.33% | 23,752 |
| Feb 6, 2026 | 74.90 | 75.36 | 74.75 | 75.10 | 75.10 | 0.19% | 25,513 |
| Feb 5, 2026 | 74.56 | 75.19 | 74.37 | 74.96 | 74.96 | 0.29% | 242,983 |
| Feb 4, 2026 | 74.23 | 74.84 | 74.15 | 74.74 | 74.74 | 0.71% | 17,142 |
| Feb 3, 2026 | 74.45 | 74.52 | 74.02 | 74.21 | 74.21 | -0.05% | 33,922 |
| Feb 2, 2026 | 73.89 | 74.49 | 73.82 | 74.25 | 74.25 | 0.84% | 55,623 |
| Jan 30, 2026 | 73.33 | 73.87 | 73.28 | 73.63 | 73.63 | -0.03% | 24,271 |
| Jan 29, 2026 | 73.76 | 74.08 | 73.60 | 73.65 | 73.65 | -0.35% | 28,085 |
| Jan 28, 2026 | 74.11 | 74.24 | 73.77 | 73.91 | 73.91 | -0.28% | 46,394 |
| Jan 27, 2026 | 74.09 | 74.20 | 73.96 | 74.12 | 74.12 | 0.12% | 15,143 |
| Jan 26, 2026 | 73.82 | 74.24 | 73.68 | 74.03 | 74.03 | 0.89% | 21,590 |
| Jan 23, 2026 | 73.48 | 73.48 | 73.23 | 73.38 | 73.38 | - | 11,388 |
| Jan 22, 2026 | 73.19 | 73.43 | 73.16 | 73.38 | 73.38 | 0.63% | 3,361 |