iShares Edge MSCI World Minimum Volatility UCITS ETF (LON:WMVG)
London · Delayed Price · Currency is GBP 8.37
0.00 (-0.02%)
Sep 23, 2026, 10:31 AM GMT
LON:WMVG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 8.37 | 8.37 | 8.36 | 8.37 | - | -0.04% | 904 |
| Sep 22, 2026 | 8.39 | 8.41 | 8.36 | 8.37 | 8.37 | -0.01% | 514,179 |
| Sep 21, 2026 | 8.37 | 8.39 | 8.36 | 8.37 | 8.37 | 0.26% | 1,048,480 |
| Sep 18, 2026 | 8.40 | 8.40 | 8.34 | 8.35 | 8.35 | -0.55% | 85,326 |
| Sep 17, 2026 | 8.42 | 8.43 | 8.39 | 8.40 | 8.40 | -0.29% | 2,067,735 |
| Sep 16, 2026 | 8.42 | 8.45 | 8.41 | 8.42 | 8.42 | 0.04% | 4,385,384 |
| Sep 15, 2026 | 8.41 | 8.43 | 8.41 | 8.42 | 8.42 | -0.33% | 1,964 |
| Sep 14, 2026 | 8.41 | 8.43 | 8.43 | 8.45 | 8.45 | 0.73% | 6,802 |
| Sep 11, 2026 | 8.37 | 8.40 | 8.37 | 8.38 | 8.38 | 0.30% | 42,832 |
| Sep 10, 2026 | 8.40 | 8.44 | 8.37 | 8.36 | 8.36 | -0.04% | 21,704 |
| Sep 9, 2026 | 8.41 | 8.41 | 8.37 | 8.36 | 8.36 | -0.67% | 16,236 |
| Sep 8, 2026 | 8.45 | 8.46 | 8.42 | 8.42 | 8.42 | -0.52% | 12,411 |
| Sep 7, 2026 | 8.47 | 8.48 | 8.45 | 8.46 | 8.46 | -0.61% | 19,597 |
| Sep 4, 2026 | 8.56 | 8.56 | 8.52 | 8.51 | 8.51 | -0.54% | 16,574 |
| Sep 3, 2026 | 8.54 | 8.55 | 8.49 | 8.56 | 8.56 | 0.42% | 10,591 |
| Sep 2, 2026 | 8.52 | 8.53 | 8.52 | 8.52 | 8.52 | -0.09% | 3,707 |
| Sep 1, 2026 | 8.54 | 8.58 | 8.53 | 8.53 | 8.53 | -0.40% | 11,787 |
| Aug 28, 2026 | 8.56 | 8.57 | 8.56 | 8.57 | 8.57 | 0.27% | 17,768 |
| Aug 27, 2026 | 8.55 | 8.58 | 8.52 | 8.54 | 8.54 | -0.06% | 18,435 |
| Aug 26, 2026 | 8.55 | 8.58 | 8.54 | 8.55 | 8.55 | -0.41% | 12,879 |
| Aug 25, 2026 | 8.56 | 8.58 | 8.54 | 8.58 | 8.58 | 0.54% | 19,980 |
| Aug 24, 2026 | 8.53 | 8.55 | 8.52 | 8.54 | 8.54 | 0.12% | 15,719 |
| Aug 21, 2026 | 8.49 | 8.53 | 8.49 | 8.53 | 8.53 | 0.10% | 3,730 |
| Aug 20, 2026 | 8.52 | 8.53 | 8.51 | 8.52 | 8.52 | -0.26% | 2,044 |
| Aug 19, 2026 | 8.49 | 8.55 | 8.48 | 8.54 | 8.54 | 0.67% | 23,544 |
| Aug 18, 2026 | 8.45 | 8.48 | 8.48 | 8.48 | 8.48 | 0.22% | 17,423 |
| Aug 17, 2026 | 8.49 | 8.50 | 8.47 | 8.47 | 8.47 | -0.51% | 6,239 |
| Aug 14, 2026 | 8.54 | 8.54 | 8.51 | 8.51 | 8.51 | 0.18% | 2,173 |
| Aug 13, 2026 | 8.51 | 8.52 | 8.51 | 8.49 | 8.49 | 0.09% | 12,126 |
| Aug 12, 2026 | 8.49 | 8.50 | 8.47 | 8.49 | 8.49 | -0.11% | 45,189 |
| Aug 11, 2026 | 8.51 | 8.51 | 8.50 | 8.50 | 8.49 | -0.06% | 11,832 |
| Aug 10, 2026 | 8.46 | 8.51 | 8.45 | 8.50 | 8.50 | 0.09% | 10,415 |
| Aug 7, 2026 | 8.49 | 8.50 | 8.47 | 8.49 | 8.49 | 0.81% | 7,632 |
| Aug 6, 2026 | 8.44 | 8.46 | 8.42 | 8.42 | 8.42 | 0.54% | 5,379 |
| Aug 5, 2026 | 8.41 | 8.44 | 8.38 | 8.38 | 8.38 | 0.26% | 10,980 |
| Aug 4, 2026 | 8.33 | 8.35 | 8.32 | 8.36 | 8.36 | 0.29% | 11,810 |
| Aug 3, 2026 | 8.33 | 8.36 | 8.33 | 8.33 | 8.33 | 0.19% | 37,729 |
| Jul 31, 2026 | 8.33 | 8.35 | 8.30 | 8.32 | 8.32 | 0.14% | 15,486 |
| Jul 30, 2026 | 8.41 | 8.43 | 8.30 | 8.31 | 8.31 | -1.72% | 4,270 |
| Jul 29, 2026 | 8.46 | 8.46 | 8.44 | 8.45 | 8.45 | 0.04% | 6,526 |
| Jul 28, 2026 | 8.35 | 8.45 | 8.34 | 8.45 | 8.45 | 1.55% | 14,971 |
| Jul 27, 2026 | 8.30 | 8.33 | 8.29 | 8.32 | 8.32 | 0.74% | 28,620 |
| Jul 24, 2026 | 8.19 | 8.27 | 8.19 | 8.26 | 8.26 | 1.18% | 29,401 |
| Jul 23, 2026 | 8.17 | 8.22 | 8.15 | 8.16 | 8.16 | -0.37% | 14,183 |
| Jul 22, 2026 | 8.18 | 8.23 | 8.18 | 8.19 | 8.19 | 0.21% | 27,738 |
| Jul 21, 2026 | 8.20 | 8.20 | 8.17 | 8.17 | 8.17 | -0.40% | 25,102 |
| Jul 20, 2026 | 8.14 | 8.23 | 8.14 | 8.21 | 8.21 | -0.49% | 7,761 |
| Jul 17, 2026 | 8.21 | 8.27 | 8.20 | 8.25 | 8.25 | 0.65% | 35,416 |
| Jul 16, 2026 | 8.13 | 8.19 | 8.10 | 8.19 | 8.19 | 0.59% | 4,863 |
| Jul 15, 2026 | 8.18 | 8.21 | 8.14 | 8.15 | 8.15 | -0.68% | 3,866 |