Market data

Select a section

IShares IV Ishrs Edge Msci EURP Min Vol ETF EUR Acc

(IMV)
Sector: n/a
5,934.00p
-32.00p -0.54
Last updated: 16:39:58

Historic Prices - up to 10 years

Date Open High Low Close Volume
31/10/2025 5,963.00p 5,968.00p 5,934.00p 5,934.00p 651
30/10/2025 5,963.00p 5,976.00p 5,954.95p 5,966.00p 61
29/10/2025 5,998.00p 6,000.00p 5,964.00p 5,964.00p 9,455
28/10/2025 5,979.00p 5,992.50p 5,979.00p 5,992.50p 1
27/10/2025 5,987.00p 5,991.00p 5,963.00p 5,980.50p 14
24/10/2025 5,975.00p 5,994.50p 5,966.00p 5,989.00p 1
23/10/2025 5,963.00p 5,971.04p 5,957.00p 5,970.00p 3,444
22/10/2025 5,960.00p 5,960.00p 5,938.00p 5,944.50p 3,179
21/10/2025 5,922.00p 5,928.00p 5,922.00p 5,922.00p 786
20/10/2025 5,872.00p 5,919.00p 5,892.00p 5,919.00p 25
17/10/2025 5,872.00p 5,904.50p 5,857.00p 5,904.50p 0
16/10/2025 5,872.00p 5,887.50p 5,854.00p 5,887.50p 1
15/10/2025 5,872.00p 5,878.00p 5,853.00p 5,854.50p 5,747
14/10/2025 5,857.00p 5,862.50p 5,845.00p 5,862.50p 428
13/10/2025 5,860.00p 5,864.00p 5,820.41p 5,826.50p 955
10/10/2025 5,881.00p 5,901.78p 5,842.00p 5,842.00p 938
09/10/2025 5,823.00p 5,874.00p 5,864.50p 5,864.50p 172
08/10/2025 5,823.00p 5,855.00p 5,822.00p 5,851.50p 2,111
07/10/2025 5,790.00p 5,839.00p 5,817.00p 5,825.50p 483
06/10/2025 5,790.00p 5,838.00p 5,790.00p 5,820.00p 18
03/10/2025 5,801.00p 5,849.44p 5,835.96p 5,836.00p 21
02/10/2025 5,801.00p 5,833.95p 5,824.00p 5,831.50p 5
01/10/2025 5,801.00p 5,817.00p 5,800.00p 5,816.00p 8
30/09/2025 5,745.00p 5,785.00p 5,732.06p 5,785.00p 408
29/09/2025 5,760.00p 5,799.00p 5,749.00p 5,765.50p 11
26/09/2025 5,717.00p 5,740.95p 5,710.00p 5,734.50p 121
25/09/2025 5,708.00p 5,732.95p 5,670.00p 5,716.00p 5,705
24/09/2025 5,715.00p 5,725.00p 5,710.00p 5,723.00p 3,359
23/09/2025 5,708.00p 5,744.55p 5,717.00p 5,719.00p 928
22/09/2025 5,708.00p 5,760.00p 5,708.00p 5,720.50p 35
19/09/2025 5,733.00p 5,752.94p 5,731.50p 5,731.50p 6
18/09/2025 5,722.00p 5,738.00p 5,722.00p 5,725.00p 90
17/09/2025 5,732.00p 5,751.00p 5,713.50p 5,713.50p 887
16/09/2025 5,758.00p 5,799.00p 5,728.00p 5,728.00p 257
15/09/2025 5,832.00p 5,837.00p 5,776.04p 5,779.00p 307
12/09/2025 5,798.00p 5,804.03p 5,791.00p 5,791.00p 306
11/09/2025 5,772.00p 5,789.05p 5,772.00p 5,788.00p 1,171
10/09/2025 5,790.00p 5,790.00p 5,761.00p 5,761.00p 6
09/09/2025 5,780.00p 5,797.00p 5,774.91p 5,779.50p 265
08/09/2025 5,780.00p 5,804.00p 5,780.00p 5,781.50p 83
05/09/2025 5,780.00p 5,789.00p 5,780.00p 5,784.00p 2
04/09/2025 5,758.00p 5,782.97p 5,757.00p 5,780.00p 322
03/09/2025 5,744.00p 5,752.00p 5,722.00p 5,749.00p 733
02/09/2025 5,803.00p 5,762.95p 5,749.50p 5,749.50p 48
01/09/2025 5,803.00p 5,812.00p 5,754.20p 5,757.00p 731
29/08/2025 5,782.00p 5,789.00p 5,775.50p 5,775.50p 29,185
28/08/2025 5,807.00p 5,809.00p 5,773.00p 5,774.50p 31
27/08/2025 5,806.00p 5,807.00p 5,795.00p 5,795.00p 32
26/08/2025 5,805.00p 5,831.00p 5,802.00p 5,802.00p 2,096
25/08/2025 5,880.00p 5,894.03p 5,869.00p 5,877.00p 335
22/08/2025 5,880.00p 5,894.03p 5,869.00p 5,877.00p 335
21/08/2025 5,869.00p 5,879.00p 5,857.02p 5,875.00p 275
20/08/2025 5,851.00p 5,892.00p 5,815.00p 5,892.00p 271
19/08/2025 5,798.00p 5,821.50p 5,794.00p 5,821.50p 1,208
18/08/2025 5,798.00p 5,819.20p 5,783.00p 5,794.00p 58
15/08/2025 5,745.00p 5,781.50p 5,771.07p 5,781.50p 127
14/08/2025 5,745.00p 5,760.00p 5,734.00p 5,760.00p 107
13/08/2025 5,722.00p 5,745.00p 5,734.00p 5,734.00p 0
12/08/2025 5,722.00p 5,734.00p 5,710.97p 5,712.00p 29
11/08/2025 5,757.00p 5,779.00p 5,705.00p 5,726.00p 4,887
08/08/2025 5,761.00p 5,764.00p 5,735.50p 5,735.50p 2,116
07/08/2025 5,742.00p 5,787.00p 5,741.08p 5,750.00p 443
06/08/2025 5,774.00p 5,783.00p 5,758.50p 5,758.50p 2,218
05/08/2025 5,745.00p 5,788.00p 5,770.70p 5,777.00p 198
04/08/2025 5,745.00p 5,768.00p 5,738.00p 5,768.00p 20
01/08/2025 5,732.00p 5,740.00p 5,688.00p 5,714.00p 676
31/07/2025 5,774.00p 5,787.50p 5,767.00p 5,741.50p 0
30/07/2025 5,774.00p 5,801.00p 5,777.76p 5,780.50p 104
29/07/2025 5,774.00p 5,803.00p 5,771.00p 5,791.50p 81
28/07/2025 5,774.00p 5,896.00p 5,770.50p 5,770.50p 1,371
25/07/2025 5,819.00p 5,838.00p 5,818.96p 5,838.00p 39
24/07/2025 5,789.00p 5,833.50p 5,826.00p 5,833.50p 158
23/07/2025 5,789.00p 5,841.00p 5,788.50p 5,788.50p 835
22/07/2025 5,789.00p 5,798.00p 5,777.00p 5,792.00p 2,341
21/07/2025 5,766.00p 5,827.00p 5,766.00p 5,781.00p 873
18/07/2025 5,798.00p 5,798.84p 5,788.00p 5,793.00p 5,946
17/07/2025 5,772.00p 5,781.51p 5,760.00p 5,775.50p 388
16/07/2025 5,779.00p 5,787.00p 5,764.10p 5,774.50p 1,463
15/07/2025 5,783.00p 5,808.00p 5,770.50p 5,770.50p 8
14/07/2025 5,783.00p 5,816.50p 5,782.00p 5,816.50p 1,001
11/07/2025 5,802.00p 5,803.00p 5,778.26p 5,783.50p 165
10/07/2025 5,749.00p 5,801.00p 5,792.00p 5,792.00p 1,000
09/07/2025 5,749.00p 5,772.00p 5,758.30p 5,772.00p 272
08/07/2025 5,749.00p 5,763.00p 5,736.00p 5,758.50p 72
07/07/2025 5,749.00p 5,768.00p 5,744.00p 5,744.00p 39
04/07/2025 5,744.00p 5,768.00p 5,746.00p 5,768.00p 1
03/07/2025 5,744.00p 5,777.00p 5,748.96p 5,754.00p 27
02/07/2025 5,744.00p 5,767.00p 5,725.00p 5,762.00p 42
01/07/2025 5,741.00p 5,746.50p 5,714.97p 5,746.50p 979
30/06/2025 5,690.00p 5,734.00p 5,690.00p 5,714.00p 2,029
27/06/2025 5,681.00p 5,707.50p 5,678.00p 5,707.50p 19
26/06/2025 5,660.00p 5,680.00p 5,661.50p 5,661.50p 2
25/06/2025 5,660.00p 5,718.00p 5,667.50p 5,667.50p 0
24/06/2025 5,660.00p 5,779.00p 5,712.95p 5,714.00p 89
23/06/2025 5,660.00p 5,741.00p 5,660.00p 5,717.50p 469
20/06/2025 5,715.00p 5,721.00p 5,711.00p 5,711.00p 598
19/06/2025 5,727.00p 5,719.00p 5,683.52p 5,696.00p 576
18/06/2025 5,727.00p 5,747.00p 5,723.94p 5,729.00p 775
17/06/2025 5,767.00p 5,740.00p 5,712.00p 5,730.00p 155
16/06/2025 5,767.00p 5,789.00p 5,731.59p 5,759.00p 3,010
13/06/2025 5,810.00p 5,783.00p 5,753.00p 5,753.00p 147
12/06/2025 5,810.00p 5,810.00p 5,787.00p 5,798.50p 2,314
11/06/2025 5,795.00p 5,797.11p 5,785.94p 5,787.00p 1,164
10/06/2025 5,791.00p 5,806.00p 5,786.05p 5,786.50p 76
09/06/2025 5,791.00p 5,796.77p 5,760.00p 5,764.00p 866
06/06/2025 5,783.00p 5,803.00p 5,778.89p 5,783.00p 839
05/06/2025 5,786.00p 5,790.00p 5,770.00p 5,779.50p 3,625
04/06/2025 5,763.00p 5,779.00p 5,735.00p 5,772.00p 5,897
03/06/2025 5,766.00p 5,806.00p 5,743.00p 5,744.50p 1,056
02/06/2025 5,797.00p 5,797.00p 5,763.00p 5,781.00p 7,569
30/05/2025 5,780.00p 5,788.00p 5,770.00p 5,770.00p 2,657
29/05/2025 5,748.00p 5,761.00p 5,737.00p 5,752.50p 1,502
28/05/2025 5,785.00p 5,790.00p 5,747.00p 5,747.00p 2,447
27/05/2025 5,782.00p 5,794.00p 5,779.00p 5,783.00p 5,996
26/05/2025 5,759.00p 5,789.43p 5,707.00p 5,746.00p 1,496
23/05/2025 5,759.00p 5,789.43p 5,707.00p 5,746.00p 1,496
22/05/2025 5,795.00p 5,811.00p 5,765.65p 5,775.50p 1,817
21/05/2025 5,824.00p 5,831.92p 5,809.00p 5,828.00p 332
20/05/2025 5,766.00p 5,806.00p 5,766.00p 5,806.00p 102
19/05/2025 5,719.00p 5,745.00p 5,705.00p 5,745.00p 1,807
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

Market data

Select a section