Market data

Select a section

IShares IV Ishrs Edge Msci EURP Min Vol ETF EUR Acc

(IMV)
Sector: n/a
5,719.50p
50.00p 0.88
Last updated: 16:36:50

Historic Prices - up to 10 years

Date Open High Low Close Volume
16/05/2025 5,705.00p 5,723.52p 5,704.00p 5,719.50p 5,970
15/05/2025 5,616.00p 5,669.50p 5,612.00p 5,669.50p 8,599
14/05/2025 5,609.00p 5,610.00p 5,594.00p 5,599.00p 617
13/05/2025 5,623.00p 5,636.00p 5,604.00p 5,605.00p 10,996
12/05/2025 5,610.00p 5,701.00p 5,600.91p 5,619.00p 7,930
09/05/2025 5,683.00p 5,716.00p 5,672.00p 5,672.50p 4,602
08/05/2025 5,693.00p 5,720.00p 5,673.50p 5,673.50p 8,673
07/05/2025 5,755.00p 5,736.00p 5,694.00p 5,710.00p 63
06/05/2025 5,755.00p 5,787.00p 5,712.96p 5,721.00p 5,232
05/05/2025 5,718.00p 5,734.00p 5,692.00p 5,734.00p 5,800
02/05/2025 5,718.00p 5,734.00p 5,692.00p 5,734.00p 5,800
01/05/2025 5,729.00p 5,729.00p 5,682.00p 5,682.00p 247
30/04/2025 5,570.00p 5,654.00p 5,617.00p 5,654.00p 343
29/04/2025 5,570.00p 5,590.50p 5,548.00p 5,590.50p 1,303
28/04/2025 5,570.00p 5,587.00p 5,547.00p 5,547.00p 2,654
25/04/2025 5,564.00p 5,569.00p 5,549.00p 5,557.00p 6,499
24/04/2025 5,545.00p 5,578.00p 5,545.00p 5,562.00p 385
23/04/2025 5,536.00p 5,581.00p 5,536.00p 5,553.00p 485
22/04/2025 5,484.00p 5,542.50p 5,469.00p 5,542.50p 1,524
21/04/2025 5,487.00p 5,507.60p 5,484.00p 5,502.00p 1,518
18/04/2025 5,487.00p 5,507.60p 5,484.00p 5,502.00p 1,518
17/04/2025 5,487.00p 5,507.60p 5,484.00p 5,502.00p 1,518
16/04/2025 5,465.00p 5,512.50p 5,456.00p 5,512.50p 1,719
15/04/2025 5,454.00p 5,478.03p 5,442.00p 5,472.00p 313
14/04/2025 5,441.00p 5,442.00p 5,403.42p 5,442.00p 1,571
11/04/2025 5,366.00p 5,376.89p 5,340.67p 5,362.50p 197
10/04/2025 5,385.00p 5,472.00p 5,299.00p 5,299.00p 139
09/04/2025 5,210.00p 5,232.00p 5,136.00p 5,182.50p 1,004
08/04/2025 5,299.00p 5,311.00p 5,196.00p 5,278.50p 452
07/04/2025 5,238.00p 5,238.00p 5,120.00p 5,160.00p 1,777
04/04/2025 5,383.00p 5,575.00p 5,379.17p 5,383.00p 1,342
03/04/2025 5,497.00p 5,556.00p 5,494.00p 5,548.00p 875
02/04/2025 5,510.00p 5,518.00p 5,490.00p 5,515.50p 912
01/04/2025 5,532.00p 5,544.00p 5,529.00p 5,537.00p 834
31/03/2025 5,512.00p 5,517.00p 5,484.38p 5,499.50p 128
28/03/2025 5,479.00p 5,536.50p 5,495.00p 5,536.50p 1
27/03/2025 5,479.00p 5,513.00p 5,479.00p 5,513.00p 455
26/03/2025 5,508.00p 5,529.00p 5,492.00p 5,502.50p 30
25/03/2025 5,527.00p 5,538.91p 5,507.00p 5,507.00p 195
24/03/2025 5,534.00p 5,550.83p 5,488.00p 5,490.00p 619
21/03/2025 5,525.00p 5,535.00p 5,513.00p 5,533.00p 0
20/03/2025 5,525.00p 5,556.94p 5,518.00p 5,532.00p 75
19/03/2025 5,547.00p 5,558.00p 5,532.00p 5,551.00p 11,791
18/03/2025 5,514.00p 5,571.00p 5,546.00p 5,551.50p 984
17/03/2025 5,514.00p 5,548.00p 5,513.00p 5,548.00p 32
14/03/2025 5,493.00p 5,511.00p 5,468.00p 5,511.00p 0
13/03/2025 5,493.00p 5,491.00p 5,467.00p 5,469.00p 0
12/03/2025 5,493.00p 5,500.00p 5,463.96p 5,478.00p 495
11/03/2025 5,553.00p 5,555.00p 5,468.50p 5,468.50p 2,034
10/03/2025 5,543.00p 5,555.00p 5,528.79p 5,535.00p 541
07/03/2025 5,510.00p 5,545.00p 5,498.40p 5,534.50p 1,319
06/03/2025 5,517.00p 5,532.00p 5,472.00p 5,514.50p 364
05/03/2025 5,548.00p 5,556.05p 5,530.00p 5,530.00p 91
04/03/2025 5,539.00p 5,540.95p 5,513.00p 5,513.00p 206
03/03/2025 5,483.00p 5,545.00p 5,470.00p 5,535.00p 7,466
28/02/2025 5,447.00p 5,472.00p 5,447.00p 5,472.00p 9
27/02/2025 5,498.00p 5,463.00p 5,445.40p 5,449.50p 311
26/02/2025 5,498.00p 5,498.00p 5,484.00p 5,484.00p 757
25/02/2025 5,477.00p 5,491.00p 5,462.00p 5,483.00p 5,784
24/02/2025 5,436.00p 5,449.00p 5,436.00p 5,445.00p 500
21/02/2025 5,449.00p 5,413.50p 5,405.00p 5,413.50p 0
20/02/2025 5,449.00p 5,418.00p 5,402.00p 5,402.00p 0
19/02/2025 5,449.00p 5,445.00p 5,407.00p 5,407.00p 7
18/02/2025 5,449.00p 5,454.00p 5,447.50p 5,447.50p 12,960
17/02/2025 5,437.00p 5,457.00p 5,437.00p 5,454.50p 16
14/02/2025 5,425.00p 5,443.00p 5,425.00p 5,432.50p 7
13/02/2025 5,444.00p 5,466.00p 5,438.00p 5,436.50p 29
12/02/2025 5,341.00p 5,437.00p 5,427.13p 5,436.50p 378
11/02/2025 5,341.00p 5,434.00p 5,418.05p 5,426.50p 240
10/02/2025 5,341.00p 5,407.00p 5,380.68p 5,407.00p 371
07/02/2025 5,341.00p 5,399.00p 5,380.50p 5,380.50p 55
06/02/2025 5,341.00p 5,395.05p 5,391.50p 5,391.50p 1
05/02/2025 5,341.00p 5,361.00p 5,331.00p 5,361.00p 57
04/02/2025 5,321.00p 5,335.95p 5,331.50p 5,310.50p 1
03/02/2025 5,321.00p 5,321.00p 5,309.00p 5,310.50p 74
31/01/2025 5,379.00p 5,382.00p 5,375.00p 5,375.00p 2,218
30/01/2025 5,376.00p 5,384.00p 5,376.00p 5,384.00p 3
29/01/2025 5,356.00p 5,356.00p 5,336.95p 5,351.00p 3
28/01/2025 5,299.00p 5,347.50p 5,340.39p 5,347.50p 77
27/01/2025 5,299.00p 5,334.50p 5,243.00p 5,327.00p 0
24/01/2025 5,299.00p 5,290.00p 5,281.50p 5,281.50p 4
23/01/2025 5,299.00p 5,325.50p 5,304.00p 5,319.50p 0
22/01/2025 5,299.00p 5,337.00p 5,314.00p 5,319.50p 153
21/01/2025 5,299.00p 5,322.00p 5,280.00p 5,315.00p 0
20/01/2025 5,299.00p 5,303.00p 5,298.50p 5,298.50p 1,934
17/01/2025 5,303.00p 5,304.00p 5,300.50p 5,300.50p 9,211
16/01/2025 5,200.00p 5,324.00p 5,189.00p 5,211.00p 0
15/01/2025 5,200.00p 5,211.00p 5,207.38p 5,211.00p 743
14/01/2025 5,200.00p 5,187.00p 5,178.00p 5,178.00p 6
13/01/2025 5,200.00p 5,177.27p 5,163.50p 5,163.50p 1,573
10/01/2025 5,200.00p 5,210.93p 5,181.00p 5,181.00p 119
09/01/2025 5,200.00p 5,219.00p 5,200.00p 5,219.00p 50
08/01/2025 5,148.00p 5,174.00p 5,146.25p 5,174.00p 10,226
07/01/2025 5,051.00p 5,139.00p 5,090.39p 5,139.00p 200
06/01/2025 5,051.00p 5,113.50p 5,097.95p 5,113.50p 23
03/01/2025 5,051.00p 5,110.00p 5,103.50p 5,103.50p 2
02/01/2025 5,051.00p 5,118.50p 5,058.43p 5,118.50p 94
01/01/2025 5,051.00p 5,073.00p 5,063.77p 5,073.00p 100
31/12/2024 5,051.00p 5,073.00p 5,063.77p 5,073.00p 100
30/12/2024 5,051.00p 5,068.50p 5,037.00p 5,048.00p 0
27/12/2024 5,051.00p 5,069.84p 5,044.00p 5,056.00p 5,009
26/12/2024 5,063.00p 5,048.50p 5,032.00p 5,048.50p 12
25/12/2024 5,063.00p 5,048.50p 5,032.00p 5,048.50p 12
24/12/2024 5,063.00p 5,048.50p 5,032.00p 5,048.50p 12
23/12/2024 5,063.00p 5,048.50p 5,003.50p 5,034.50p 0
20/12/2024 5,063.00p 5,021.00p 5,007.00p 5,021.00p 2
19/12/2024 5,063.00p 5,017.00p 4,999.66p 5,017.00p 79
18/12/2024 5,063.00p 5,078.00p 5,057.00p 5,059.50p 673
17/12/2024 5,067.00p 5,089.00p 5,066.00p 5,080.00p 22,652
16/12/2024 5,118.00p 5,118.00p 5,109.50p 5,109.50p 70
13/12/2024 5,135.00p 5,141.00p 5,135.00p 5,141.00p 2
12/12/2024 5,121.00p 5,123.00p 5,120.00p 5,123.00p 6
11/12/2024 5,121.00p 5,121.00p 5,114.00p 5,114.00p 1,554
10/12/2024 5,175.00p 5,151.00p 5,125.50p 5,125.50p 1
09/12/2024 5,175.00p 5,188.00p 5,149.00p 5,156.00p 0
06/12/2024 5,175.00p 5,186.50p 5,183.48p 5,186.50p 34
05/12/2024 5,175.00p 5,200.50p 5,158.00p 5,199.00p 0
04/12/2024 5,175.00p 5,177.50p 5,169.00p 5,177.50p 7,007
03/12/2024 5,192.00p 5,192.00p 5,184.00p 5,189.00p 23,855
02/12/2024 5,137.00p 5,162.00p 5,147.00p 5,162.00p 587
29/11/2024 5,137.00p 5,147.00p 5,135.00p 5,147.00p 20,067
28/11/2024 5,128.00p 5,155.00p 5,154.50p 5,154.50p 2
27/11/2024 5,128.00p 5,150.00p 5,147.94p 5,150.00p 2
26/11/2024 5,128.00p 5,159.00p 5,154.50p 5,154.50p 1
25/11/2024 5,128.00p 5,187.00p 5,178.50p 5,178.50p 3
22/11/2024 5,128.00p 5,159.00p 5,128.00p 5,099.00p 347
21/11/2024 5,092.00p 5,099.00p 5,074.00p 5,099.00p 9,743
20/11/2024 5,078.00p 5,072.00p 5,067.00p 5,072.00p 5
19/11/2024 5,078.00p 5,100.86p 5,078.00p 5,082.50p 1,823
18/11/2024 5,075.00p 5,089.00p 5,075.00p 5,089.00p 220

Market data

Select a section