Market data

Select a section

IShares IV Ishrs Edge Msci EURP Min Vol ETF EUR Acc

(IMV)
Sector: n/a
5,106.50p
-8.00p -0.16
Last updated: 16:59:06

Historic Prices - up to 10 years

Date Open High Low Close Volume
08/11/2024 5,126.00p 5,114.05p 5,106.50p 5,106.50p 78
07/11/2024 5,126.00p 5,126.00p 5,114.50p 5,114.50p 3,649
06/11/2024 5,196.00p 5,205.00p 5,112.50p 5,112.50p 1,513
05/11/2024 5,216.00p 5,177.00p 5,166.97p 5,177.00p 4
04/11/2024 5,216.00p 5,216.00p 5,187.50p 5,187.50p 114
01/11/2024 5,228.00p 5,206.00p 5,150.00p 5,189.00p 0
31/10/2024 5,228.00p 5,165.50p 5,137.95p 5,165.50p 2
30/10/2024 5,228.00p 5,189.83p 5,168.50p 5,168.50p 21
29/10/2024 5,228.00p 5,265.95p 5,206.00p 5,206.00p 902
28/10/2024 5,237.00p 5,251.50p 5,246.00p 5,251.50p 1
25/10/2024 5,237.00p 5,229.00p 5,221.50p 5,221.50p 2
24/10/2024 5,237.00p 5,241.45p 5,180.00p 5,216.50p 1,379
23/10/2024 5,242.00p 5,221.03p 5,216.50p 5,216.50p 135
22/10/2024 5,242.00p 5,226.13p 5,226.00p 5,226.00p 190
21/10/2024 5,242.00p 5,255.88p 5,253.50p 5,253.50p 375
18/10/2024 5,242.00p 5,270.00p 5,253.59p 5,270.00p 19
17/10/2024 5,242.00p 5,294.50p 5,264.00p 5,283.50p 0
16/10/2024 5,242.00p 5,268.50p 5,254.00p 5,268.50p 50
15/10/2024 5,242.00p 5,246.50p 5,242.00p 5,246.50p 22
14/10/2024 5,221.50p 5,250.00p 5,226.63p 5,250.00p 585
11/10/2024 5,219.00p 5,221.50p 5,219.00p 5,221.50p 175
10/10/2024 5,181.00p 5,199.00p 5,182.05p 5,199.00p 6
09/10/2024 5,181.00p 5,199.00p 5,181.03p 5,199.00p 8
08/10/2024 5,181.00p 5,177.00p 5,167.75p 5,177.00p 280
07/10/2024 5,181.00p 5,197.00p 5,160.15p 5,181.00p 121
04/10/2024 5,181.00p 5,170.36p 5,158.00p 5,181.00p 139
03/10/2024 5,181.00p 5,192.95p 5,181.00p 5,181.00p 4
02/10/2024 5,181.00p 5,190.00p 5,179.00p 5,183.50p 2,008
01/10/2024 5,206.00p 5,207.00p 5,202.50p 5,202.50p 9,544
30/09/2024 5,216.00p 5,216.00p 5,189.50p 5,189.50p 12,448
27/09/2024 5,228.00p 5,238.00p 5,220.91p 5,235.50p 122
26/09/2024 5,218.00p 5,257.50p 5,188.50p 5,211.00p 0
25/09/2024 5,218.00p 5,233.51p 5,205.38p 5,222.50p 841
24/09/2024 5,211.00p 5,203.50p 5,183.58p 5,203.50p 221
23/09/2024 5,211.00p 5,211.00p 5,191.50p 5,191.50p 62
20/09/2024 5,209.00p 5,209.00p 5,194.00p 5,194.00p 11,475
19/09/2024 5,247.00p 5,247.00p 5,233.50p 5,233.50p 5,053
18/09/2024 5,291.00p 5,234.76p 5,228.00p 5,228.00p 103
17/09/2024 5,291.00p 5,291.00p 5,270.50p 5,270.50p 2,653
16/09/2024 5,279.00p 5,275.21p 5,268.00p 5,268.00p 383
13/09/2024 5,279.00p 5,279.00p 5,262.81p 5,250.50p 10,192
12/09/2024 5,254.00p 5,260.00p 5,250.50p 5,244.00p 9,660
11/09/2024 5,230.00p 5,244.00p 5,230.00p 5,244.00p 9,419
10/09/2024 5,240.00p 5,264.00p 5,245.00p 5,245.00p 4
09/09/2024 5,240.00p 5,264.00p 5,240.00p 5,264.00p 340
06/09/2024 5,268.00p 5,232.04p 5,214.00p 5,214.00p 6
05/09/2024 5,268.00p 5,259.50p 5,211.00p 5,228.50p 0
04/09/2024 5,268.00p 5,234.50p 5,230.90p 5,234.50p 5
03/09/2024 5,268.00p 5,266.00p 5,260.00p 5,260.00p 25
02/09/2024 5,268.00p 5,272.00p 5,268.00p 5,264.00p 175
30/08/2024 5,208.00p 5,278.00p 5,264.00p 5,264.00p 22
29/08/2024 5,208.00p 5,254.00p 5,243.93p 5,254.00p 2
28/08/2024 5,208.00p 5,245.00p 5,205.50p 5,208.00p 0
27/08/2024 5,208.00p 5,227.00p 5,208.00p 5,208.00p 1,216
26/08/2024 5,210.00p 5,210.00p 5,196.00p 5,196.00p 134
23/08/2024 5,210.00p 5,210.00p 5,196.00p 5,196.00p 134
22/08/2024 5,210.00p 5,210.00p 5,196.00p 5,196.00p 134
21/08/2024 5,190.00p 5,207.00p 5,184.00p 5,195.50p 2,503
20/08/2024 5,200.00p 5,200.00p 5,182.00p 5,185.00p 29
19/08/2024 5,171.00p 5,200.50p 5,190.90p 5,200.50p 47
16/08/2024 5,171.00p 5,174.50p 5,166.06p 5,174.50p 954
15/08/2024 5,169.00p 5,181.00p 5,166.85p 5,174.00p 6,094
14/08/2024 5,095.00p 5,157.50p 5,144.00p 5,157.50p 19
13/08/2024 5,095.00p 5,113.00p 5,075.00p 5,110.50p 0
12/08/2024 5,095.00p 5,110.00p 5,094.50p 5,094.50p 1
09/08/2024 5,095.00p 5,094.07p 5,090.50p 5,090.50p 3
08/08/2024 5,095.00p 5,079.00p 5,065.07p 5,074.50p 6
07/08/2024 5,095.00p 5,095.00p 5,064.00p 5,089.50p 101
06/08/2024 5,022.00p 5,024.00p 5,005.00p 5,024.00p 323
05/08/2024 5,029.00p 5,033.87p 5,018.50p 5,018.50p 211
02/08/2024 5,094.00p 5,099.00p 5,094.00p 5,099.00p 5,660
01/08/2024 5,118.00p 5,108.00p 5,096.00p 5,096.00p 1
31/07/2024 5,118.00p 5,127.10p 5,118.00p 5,120.50p 91
30/07/2024 5,074.00p 5,109.00p 5,073.50p 5,103.00p 0
29/07/2024 5,074.00p 5,116.56p 5,074.00p 5,074.00p 28
26/07/2024 5,093.00p 5,093.00p 5,061.06p 5,049.50p 76
25/07/2024 5,022.00p 5,049.50p 5,029.27p 5,049.50p 27
24/07/2024 5,022.00p 5,022.00p 5,011.57p 5,022.00p 82
23/07/2024 5,021.00p 5,056.50p 5,016.00p 5,025.00p 0
22/07/2024 5,021.00p 5,039.50p 5,021.00p 5,039.50p 53
19/07/2024 4,976.00p 5,017.00p 4,990.75p 4,995.50p 0
18/07/2024 4,976.00p 5,059.00p 5,001.25p 5,017.00p 0
17/07/2024 4,976.00p 5,001.25p 4,974.50p 5,001.25p 4
16/07/2024 4,976.00p 4,986.00p 4,974.50p 4,986.00p 17,616
15/07/2024 5,030.00p 5,022.00p 4,992.25p 4,992.25p 80
12/07/2024 5,030.00p 5,032.00p 5,030.00p 5,032.00p 2
11/07/2024 5,015.00p 5,020.49p 5,015.00p 5,015.00p 49
10/07/2024 4,992.50p 5,002.00p 4,995.00p 5,002.00p 5
09/07/2024 4,992.50p 4,985.24p 4,973.75p 4,973.75p 405
08/07/2024 4,992.50p 5,010.04p 4,993.25p 4,993.25p 14
05/07/2024 4,992.50p 5,012.49p 4,992.50p 4,992.50p 300
04/07/2024 5,000.00p 5,012.00p 4,996.50p 5,012.00p 29
03/07/2024 4,993.00p 4,992.00p 4,978.25p 4,978.25p 17
02/07/2024 4,993.00p 4,969.25p 4,955.99p 4,969.25p 215
01/07/2024 4,993.00p 5,010.50p 5,001.69p 5,010.50p 244
28/06/2024 4,993.00p 5,004.81p 4,987.75p 4,987.75p 51
27/06/2024 5,050.00p 5,021.93p 4,995.25p 4,995.25p 177
26/06/2024 5,050.00p 5,050.00p 5,019.50p 5,019.50p 20
25/06/2024 5,029.00p 5,047.00p 5,023.00p 5,034.00p 246
24/06/2024 5,045.00p 5,056.50p 5,038.72p 5,056.50p 321
21/06/2024 5,039.00p 5,028.00p 5,023.00p 5,023.00p 7
20/06/2024 5,039.00p 5,037.88p 5,016.06p 5,037.00p 24
19/06/2024 5,039.00p 4,997.92p 4,992.00p 4,997.75p 621
18/06/2024 5,039.00p 5,009.50p 4,996.17p 5,009.50p 81
17/06/2024 5,039.00p 4,970.00p 4,963.82p 4,970.00p 302
14/06/2024 5,039.00p 4,986.75p 4,930.00p 4,962.75p 0
13/06/2024 5,039.00p 5,039.00p 4,982.00p 4,982.00p 260
12/06/2024 4,972.00p 5,024.50p 5,001.59p 5,024.50p 999
11/06/2024 4,972.00p 5,047.50p 4,958.50p 4,977.50p 0
10/06/2024 4,972.00p 5,037.00p 5,018.50p 5,018.50p 66
07/06/2024 4,972.00p 5,069.85p 5,062.07p 5,068.00p 47
06/06/2024 4,972.00p 5,089.50p 5,058.00p 5,083.00p 0
05/06/2024 4,972.00p 5,070.50p 5,021.50p 5,058.00p 0
04/06/2024 4,972.00p 5,030.93p 5,003.08p 5,021.50p 1,453
03/06/2024 4,972.00p 5,024.93p 5,021.62p 5,023.00p 49
31/05/2024 4,972.00p 5,014.00p 4,996.03p 5,014.00p 7
30/05/2024 4,972.00p 4,976.00p 4,972.00p 4,976.00p 56
29/05/2024 5,021.00p 4,961.10p 4,953.75p 4,953.75p 27
28/05/2024 5,021.00p 5,034.00p 4,989.50p 4,989.50p 50
27/05/2024 5,021.00p 5,027.00p 5,019.00p 5,023.50p 23,408
24/05/2024 5,021.00p 5,027.00p 5,019.00p 5,023.50p 23,408
23/05/2024 5,043.00p 5,047.00p 5,034.00p 5,034.00p 1,919
22/05/2024 5,071.00p 5,050.00p 5,044.94p 5,050.00p 1
21/05/2024 5,071.00p 5,069.00p 5,069.00p 5,069.00p 2
20/05/2024 5,071.00p 5,088.08p 5,082.00p 5,082.00p 2
17/05/2024 5,071.00p 5,090.00p 5,074.00p 5,078.00p 0
16/05/2024 5,071.00p 5,087.07p 5,081.50p 5,081.50p 3
15/05/2024 5,071.00p 5,083.93p 5,071.00p 5,079.50p 111
14/05/2024 4,977.00p 5,069.14p 5,066.00p 5,069.00p 20
13/05/2024 4,977.00p 5,084.50p 5,062.00p 5,065.50p 0
10/05/2024 4,977.00p 5,075.00p 5,063.10p 5,075.00p 4

Market data

Select a section