Skip to main content
logo
iShares Edge S&P 500 Minimum Volatility UCITS ETF (LON:SPMV)
London flag London · Delayed Price · Currency is GBP · Price in USD
118.13
+0.02 (0.01%)
Sep 23, 2026, 4:14 PM GMT

LON:SPMV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 23, 2026118.29118.37118.13118.13-0.01%57
Sep 22, 2026118.56118.52117.98118.12118.120.05%1,070
Sep 21, 2026117.79118.14117.73118.06118.060.55%3,260
Sep 18, 2026118.01118.03117.17117.42117.42-0.23%6,940
Sep 17, 2026118.00118.03117.66117.69117.69-0.32%4,212
Sep 16, 2026118.30118.32118.01118.07118.07-0.01%6,015
Sep 15, 2026117.85118.08117.63118.08118.08-0.08%1,235
Sep 14, 2026117.70118.19117.67118.17118.170.21%10,165
Sep 11, 2026117.56118.04117.45117.92117.920.48%488
Sep 10, 2026118.01118.01117.36117.36117.36-0.15%997
Sep 9, 2026117.86117.92117.44117.54117.54-0.43%3,737
Sep 8, 2026118.36118.63118.03118.05118.05-0.22%10,833
Sep 7, 2026118.56118.89118.18118.31118.31-0.34%4,031
Sep 4, 2026119.38119.52118.71118.71118.71-0.73%8,824
Sep 3, 2026118.35119.58118.72119.58119.580.76%12,469
Sep 2, 2026118.24118.67118.05118.68118.680.13%1,037
Sep 1, 2026119.03119.15118.45118.52118.52-0.79%11,588
Aug 28, 2026119.18119.53118.97119.46119.460.40%7,719
Aug 27, 2026118.71118.98118.48118.98118.980.52%14,895
Aug 26, 2026118.32118.57118.24118.37118.37-0.10%3,008
Aug 25, 2026118.68118.85118.30118.49118.490.14%6,298
Aug 24, 2026118.45118.52118.28118.33118.33-0.35%15,807
Aug 21, 2026117.97118.75117.98118.75118.750.03%33,488
Aug 20, 2026118.81118.81118.58118.72118.72-0.18%39,993
Aug 19, 2026118.16118.94118.10118.93118.930.80%3,677
Aug 18, 2026117.77118.06117.76117.99117.99-0.15%15,347
Aug 17, 2026118.58118.57118.17118.17118.17-0.25%34,516
Aug 14, 2026118.90118.91118.47118.47118.470.03%2,032
Aug 13, 2026118.36118.85118.28118.44118.440.24%24,834
Aug 12, 2026118.36118.50118.04118.16118.16-0.17%1,961
Aug 11, 2026118.42118.63118.33118.36118.360.01%4,797
Aug 10, 2026117.83118.56117.76118.35118.350.68%20,987
Aug 7, 2026117.15117.55117.14117.55117.550.61%5,861
Aug 6, 2026117.09117.26116.84116.84116.84-0.14%2,665
Aug 5, 2026117.66118.05116.96117.01117.010.36%354
Aug 4, 2026115.78116.54115.43116.58116.581.26%7,527
Aug 3, 2026114.89115.41114.89115.13115.131.04%12,578
Jul 31, 2026114.62115.60113.61113.94113.940.49%18,301
Jul 30, 2026113.74113.84113.18113.39113.39-0.95%7,050
Jul 29, 2026115.05115.10114.42114.48114.48-0.42%2,954
Jul 28, 2026113.76114.99113.71114.96114.961.08%6,477
Jul 27, 2026113.87114.17113.73113.73113.730.04%1,636
Jul 24, 2026113.00113.74112.98113.68113.680.73%413
Jul 23, 2026113.73113.85112.86112.86112.86-0.99%20,967
Jul 22, 2026113.82114.21113.66113.99113.990.11%9,873
Jul 21, 2026113.73113.92113.54113.87113.870.05%3,475
Jul 20, 2026113.87113.95113.57113.81113.81-0.08%320,742
Jul 17, 2026113.69114.21113.50113.90113.90-0.19%7,776
Jul 16, 2026113.58114.12113.37114.12114.120.37%1,143
Jul 15, 2026114.01114.24113.70113.70113.70-0.52%23,815