iShares Edge S&P 500 Minimum Volatility UCITS ETF (LON:MVUS)
London · Delayed Price · Currency is GBP · Price in GBX 8,891.88
+44.88 (0.51%)
Sep 23, 2026, 9:47 AM GMT
LON:MVUS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 8,882.84 | 8,895.06 | 8,882.84 | 8,891.88 | - | 0.51% | 96 |
| Sep 22, 2026 | 8,861.81 | 8,861.00 | 8,847.00 | 8,847.00 | 8,847.00 | 0.22% | 405 |
| Sep 21, 2026 | 8,806.00 | 8,828.00 | 8,800.00 | 8,828.00 | 8,828.00 | 0.56% | 1,260 |
| Sep 18, 2026 | 8,832.00 | 8,825.00 | 8,781.00 | 8,779.00 | 8,779.00 | -0.44% | 6,485 |
| Sep 17, 2026 | 8,800.00 | 8,818.00 | 8,801.00 | 8,818.00 | 8,818.00 | 0.44% | 1,315 |
| Sep 16, 2026 | 8,766.00 | 8,785.00 | 8,766.00 | 8,779.50 | 8,779.50 | 0.29% | 519 |
| Sep 15, 2026 | 8,750.00 | 8,730.00 | 8,730.00 | 8,754.00 | 8,754.00 | -0.08% | 334 |
| Sep 14, 2026 | 8,733.00 | 8,761.00 | 8,730.00 | 8,761.00 | 8,761.00 | 0.48% | 1,587 |
| Sep 11, 2026 | 8,706.00 | 8,730.00 | 8,696.60 | 8,719.00 | 8,719.00 | 0.55% | 313 |
| Sep 10, 2026 | 8,701.00 | 8,704.90 | 8,667.13 | 8,671.00 | 8,671.00 | -0.06% | 261 |
| Sep 9, 2026 | 8,693.00 | 8,700.00 | 8,670.00 | 8,676.00 | 8,676.00 | -0.46% | 2,866 |
| Sep 8, 2026 | 8,747.00 | 8,739.00 | 8,717.00 | 8,716.50 | 8,716.50 | -0.21% | 1,110 |
| Sep 7, 2026 | 8,765.00 | 8,767.00 | 8,735.00 | 8,735.00 | 8,735.00 | -0.46% | 1,096 |
| Sep 4, 2026 | 8,823.00 | 8,831.72 | 8,775.00 | 8,775.00 | 8,775.00 | -0.70% | 203 |
| Sep 3, 2026 | 8,789.00 | 8,829.00 | 8,786.00 | 8,836.50 | 8,836.50 | 0.57% | 1,250 |
| Sep 2, 2026 | 8,769.00 | 8,786.00 | 8,757.00 | 8,786.00 | 8,786.00 | 0.27% | 407 |
| Sep 1, 2026 | 8,807.00 | 8,807.00 | 8,743.09 | 8,762.00 | 8,762.00 | -0.61% | 643 |
| Aug 28, 2026 | 8,768.00 | 8,809.00 | 8,770.00 | 8,815.50 | 8,815.50 | 0.68% | 1,090 |
| Aug 27, 2026 | 8,729.00 | 8,748.00 | 8,729.00 | 8,756.00 | 8,756.00 | 0.48% | 4,826 |
| Aug 26, 2026 | 8,678.00 | 8,722.00 | 8,678.00 | 8,714.50 | 8,714.50 | 0.24% | 6,358 |
| Aug 25, 2026 | 8,699.00 | 8,707.00 | 8,679.00 | 8,694.00 | 8,694.00 | 0.22% | 2,754 |
| Aug 24, 2026 | 8,682.84 | 8,690.00 | 8,671.00 | 8,675.00 | 8,675.00 | -0.34% | 1,312 |
| Aug 21, 2026 | 8,640.60 | 8,705.00 | 8,705.00 | 8,705.00 | 8,705.00 | 0.06% | 593 |
| Aug 20, 2026 | 8,706.00 | 8,701.00 | 8,700.00 | 8,700.00 | 8,700.00 | -0.50% | 133 |
| Aug 19, 2026 | 8,718.00 | 8,736.00 | 8,712.00 | 8,743.50 | 8,743.50 | 0.34% | 821 |
| Aug 18, 2026 | 8,703.92 | 8,694.00 | 8,692.00 | 8,713.50 | 8,713.50 | -0.02% | 510 |
| Aug 17, 2026 | 8,747.00 | 8,744.00 | 8,715.00 | 8,715.00 | 8,715.00 | -0.30% | 1,313 |
| Aug 14, 2026 | 8,803.00 | 8,776.00 | 8,741.00 | 8,741.00 | 8,741.00 | -0.40% | 201 |
| Aug 13, 2026 | 8,789.00 | 8,782.00 | 8,771.00 | 8,776.50 | 8,776.50 | 0.34% | 696 |
| Aug 12, 2026 | 8,759.00 | 8,768.05 | 8,734.12 | 8,747.00 | 8,747.00 | -0.21% | 154 |
| Aug 11, 2026 | 8,772.00 | 8,787.00 | 8,767.59 | 8,765.50 | 8,765.50 | 0.14% | 611 |
| Aug 10, 2026 | 8,743.00 | 8,759.34 | 8,725.90 | 8,753.00 | 8,753.00 | 0.41% | 1,144 |
| Aug 7, 2026 | 8,738.00 | 8,740.55 | 8,693.00 | 8,717.00 | 8,717.00 | 0.40% | 2,375 |
| Aug 6, 2026 | 8,702.00 | 8,682.00 | 8,682.00 | 8,682.00 | 8,682.00 | -0.06% | 526 |
| Aug 5, 2026 | 8,739.00 | 8,768.00 | 8,687.00 | 8,687.00 | 8,687.00 | 0.19% | 905 |
| Aug 4, 2026 | 8,606.00 | 8,672.00 | 8,592.71 | 8,670.50 | 8,670.50 | 1.14% | 1,864 |
| Aug 3, 2026 | 8,542.00 | 8,575.00 | 8,538.00 | 8,573.00 | 8,573.00 | 1.31% | 625 |
| Jul 31, 2026 | 8,515.00 | 8,544.00 | 8,464.00 | 8,462.00 | 8,462.00 | 0.46% | 53,978 |
| Jul 30, 2026 | 8,508.00 | 8,538.00 | 8,423.00 | 8,423.00 | 8,423.00 | -2.23% | 28,053 |
| Jul 29, 2026 | 8,615.00 | 8,659.00 | 8,607.37 | 8,615.00 | 8,615.00 | -0.28% | 367 |
| Jul 28, 2026 | 8,558.00 | 8,645.19 | 8,553.27 | 8,639.00 | 8,639.00 | 1.09% | 3,422 |
| Jul 27, 2026 | 8,549.00 | 8,580.37 | 8,538.00 | 8,546.00 | 8,546.00 | 0.35% | 3,667 |
| Jul 24, 2026 | 8,485.00 | 8,516.00 | 8,483.00 | 8,516.00 | 8,516.00 | 0.38% | 649 |
| Jul 23, 2026 | 8,507.00 | 8,505.00 | 8,473.00 | 8,484.00 | 8,484.00 | -0.50% | 1,845 |
| Jul 22, 2026 | 8,508.00 | 8,527.00 | 8,508.00 | 8,527.00 | 8,527.00 | 0.12% | 2,337 |
| Jul 21, 2026 | 8,470.00 | 8,506.00 | 8,447.36 | 8,517.00 | 8,517.00 | 0.47% | 33,363 |
| Jul 20, 2026 | 8,445.00 | 8,477.00 | 8,445.00 | 8,477.00 | 8,477.00 | 0.15% | 105 |
| Jul 17, 2026 | 8,447.00 | 8,493.95 | 8,435.00 | 8,464.00 | 8,464.00 | 0.02% | 16,350 |
| Jul 16, 2026 | 8,413.00 | 8,462.00 | 8,398.37 | 8,462.00 | 8,462.00 | 0.42% | 13,612 |
| Jul 15, 2026 | 8,478.00 | 8,519.12 | 8,427.00 | 8,427.00 | 8,427.00 | -1.21% | 200 |