Market data

Select a section

Ishares IV Ishrs Edge Msci Wrld Minvol ETF USD Acc

(MINV)
Sector: n/a
5,541.50p
6.50p 0.12
Last updated: 17:02:05

Historic Prices - up to 10 years

Date Open High Low Close Volume
21/02/2025 5,544.00p 5,545.96p 5,522.00p 5,541.50p 3,432
20/02/2025 5,556.00p 5,577.00p 5,530.12p 5,535.00p 3,194
19/02/2025 5,534.00p 5,552.00p 5,530.00p 5,549.00p 2,683
18/02/2025 5,539.00p 5,545.00p 5,520.00p 5,531.50p 5,051
17/02/2025 5,530.00p 5,549.00p 5,513.00p 5,540.50p 3,321
14/02/2025 5,581.00p 5,600.00p 5,544.00p 5,547.00p 3,095
13/02/2025 5,583.00p 5,594.00p 5,564.20p 5,577.50p 8,807
12/02/2025 5,601.00p 5,601.00p 5,581.00p 5,588.00p 6,966
11/02/2025 5,609.00p 5,632.00p 5,577.00p 5,590.50p 2,125
10/02/2025 5,585.00p 5,605.00p 5,581.96p 5,596.50p 9,254
07/02/2025 5,585.00p 5,587.00p 5,492.00p 5,583.00p 5,334
06/02/2025 5,580.00p 5,626.00p 5,580.00p 5,589.00p 3,176
05/02/2025 5,505.00p 5,536.00p 5,494.00p 5,534.50p 3,268
04/02/2025 5,531.00p 5,551.00p 5,512.81p 5,538.00p 4,394
03/02/2025 5,512.00p 5,560.00p 5,476.00p 5,538.00p 5,615
31/01/2025 5,558.00p 5,581.38p 5,547.08p 5,548.00p 2,951
30/01/2025 5,513.00p 5,533.00p 5,499.00p 5,529.50p 1,791
29/01/2025 5,469.00p 5,525.88p 5,469.00p 5,509.00p 3,647
28/01/2025 5,482.00p 5,511.95p 5,482.00p 5,495.00p 3,234
27/01/2025 5,431.00p 5,455.96p 5,397.00p 5,453.50p 10,211
24/01/2025 5,409.00p 5,423.12p 5,401.00p 5,406.00p 3,137
23/01/2025 5,450.00p 5,458.94p 5,434.00p 5,446.00p 2,447
22/01/2025 5,456.00p 5,456.00p 5,436.04p 5,454.00p 3,704
21/01/2025 5,457.00p 5,474.96p 5,442.19p 5,461.50p 3,372
20/01/2025 5,451.00p 5,473.77p 5,434.97p 5,439.00p 19,053
17/01/2025 5,463.00p 5,489.49p 5,457.00p 5,484.00p 2,784
16/01/2025 5,425.00p 5,434.63p 5,414.00p 5,416.00p 6,699
15/01/2025 5,396.00p 5,417.00p 5,372.00p 5,416.00p 3,301
14/01/2025 5,366.00p 5,399.07p 5,366.00p 5,384.00p 6,184
13/01/2025 5,358.00p 5,377.95p 5,344.00p 5,374.50p 2,176
10/01/2025 5,376.00p 5,397.00p 5,344.30p 5,354.00p 1,810
09/01/2025 5,382.00p 5,396.00p 5,355.00p 5,355.00p 6,270
08/01/2025 5,288.00p 5,342.00p 5,288.00p 5,338.50p 1,628
07/01/2025 5,266.00p 5,309.40p 5,255.04p 5,298.50p 4,691
06/01/2025 5,329.00p 5,333.00p 5,287.32p 5,293.00p 9,435
03/01/2025 5,340.00p 5,350.00p 5,323.51p 5,342.50p 4,506
02/01/2025 5,309.00p 5,377.00p 5,301.00p 5,356.50p 5,968
01/01/2025 5,279.00p 5,300.55p 5,273.04p 5,284.00p 2,728
31/12/2024 5,279.00p 5,300.55p 5,273.04p 5,284.00p 2,728
30/12/2024 5,300.00p 5,301.00p 5,251.00p 5,280.00p 2,539
27/12/2024 5,340.00p 5,399.47p 5,296.50p 5,296.50p 20,381
26/12/2024 5,267.00p 5,330.00p 5,267.00p 5,292.00p 5,814
25/12/2024 5,267.00p 5,330.00p 5,267.00p 5,292.00p 5,814
24/12/2024 5,267.00p 5,330.00p 5,267.00p 5,292.00p 5,814
23/12/2024 5,302.00p 5,314.36p 5,269.03p 5,276.50p 6,161
20/12/2024 5,268.00p 5,289.00p 5,250.22p 5,287.00p 3,690
19/12/2024 5,249.00p 5,272.00p 5,228.37p 5,268.00p 21,120
18/12/2024 5,309.00p 5,316.00p 5,289.00p 5,296.00p 5,216
17/12/2024 5,305.00p 5,319.40p 5,292.00p 5,303.00p 20,058
16/12/2024 5,376.00p 5,381.00p 5,344.00p 5,348.50p 8,793
13/12/2024 5,386.00p 5,394.00p 5,373.03p 5,394.00p 1,932
12/12/2024 5,352.00p 5,385.00p 5,345.96p 5,383.00p 1,340
11/12/2024 5,370.00p 5,382.00p 5,354.00p 5,361.00p 5,854
10/12/2024 5,388.00p 5,388.00p 5,360.97p 5,382.50p 1,582
09/12/2024 5,436.00p 5,436.00p 5,393.00p 5,400.00p 4,984
06/12/2024 5,442.00p 5,466.00p 5,439.40p 5,442.50p 4,930
05/12/2024 5,462.00p 5,467.00p 5,443.63p 5,450.00p 24,766
04/12/2024 5,465.00p 5,485.00p 5,449.11p 5,468.50p 84,395
03/12/2024 5,498.00p 5,513.00p 5,488.00p 5,492.00p 14,451
02/12/2024 5,487.00p 5,506.00p 5,484.40p 5,503.00p 7,597
29/11/2024 5,478.00p 5,494.96p 5,465.48p 5,485.50p 6,276
28/11/2024 5,488.00p 5,497.00p 5,484.00p 5,491.50p 18,654
27/11/2024 5,489.00p 5,514.03p 5,473.46p 5,491.50p 3,911
26/11/2024 5,479.00p 5,493.00p 5,457.00p 5,492.00p 2,112
25/11/2024 5,472.00p 5,498.00p 5,458.00p 5,483.50p 8,907
22/11/2024 5,458.00p 5,492.00p 5,439.96p 5,418.00p 6,736
21/11/2024 5,362.00p 5,418.00p 5,362.00p 5,418.00p 1,844
20/11/2024 5,338.00p 5,339.80p 5,324.00p 5,330.00p 2,688
19/11/2024 5,351.00p 5,352.00p 5,313.91p 5,329.00p 2,567
18/11/2024 5,339.00p 5,353.00p 5,331.00p 5,350.00p 25,793
15/11/2024 5,346.00p 5,358.04p 5,333.00p 5,372.00p 3,035
14/11/2024 5,398.00p 5,409.44p 5,368.07p 5,372.00p 3,652
13/11/2024 5,359.00p 5,382.00p 5,355.18p 5,377.50p 3,872
12/11/2024 5,364.00p 5,373.00p 5,354.03p 5,368.00p 4,997
11/11/2024 5,348.00p 5,379.26p 5,330.31p 5,362.50p 7,873
08/11/2024 5,305.00p 5,340.00p 5,284.13p 5,338.50p 7,122
07/11/2024 5,308.00p 5,310.12p 5,274.00p 5,282.00p 4,177
06/11/2024 5,297.00p 5,339.74p 5,276.00p 5,287.50p 3,233
05/11/2024 5,196.00p 5,206.00p 5,179.00p 5,204.00p 3,894
04/11/2024 5,209.00p 5,216.00p 5,171.00p 5,200.00p 8,309
01/11/2024 5,214.00p 5,235.00p 5,200.27p 5,213.00p 6,250
31/10/2024 5,201.00p 5,241.00p 5,195.83p 5,236.00p 3,224
30/10/2024 5,222.00p 5,232.15p 5,205.00p 5,208.50p 5,201
29/10/2024 5,254.00p 5,259.00p 5,228.00p 5,233.00p 33,314
28/10/2024 5,254.00p 5,256.12p 5,237.15p 5,250.50p 12,652
25/10/2024 5,267.00p 5,274.78p 5,252.00p 5,252.00p 2,938
24/10/2024 5,284.00p 5,286.39p 5,256.50p 5,272.00p 4,000
23/10/2024 5,277.00p 5,282.00p 5,266.04p 5,281.50p 7,113
22/10/2024 5,284.00p 5,298.18p 5,272.00p 5,281.50p 4,283
21/10/2024 5,314.00p 5,329.00p 5,300.00p 5,300.00p 3,200
18/10/2024 5,314.00p 5,326.00p 5,291.00p 5,322.00p 5,627
17/10/2024 5,327.00p 5,342.14p 5,317.00p 5,331.50p 6,971
16/10/2024 5,310.00p 5,318.15p 5,294.95p 5,317.50p 5,668
15/10/2024 5,305.00p 5,310.00p 5,277.00p 5,300.50p 5,503
14/10/2024 5,253.00p 5,289.00p 5,250.00p 5,286.00p 8,913
11/10/2024 5,229.00p 5,256.00p 5,225.49p 5,253.00p 10,454
10/10/2024 5,243.00p 5,252.95p 5,231.71p 5,244.50p 5,535
09/10/2024 5,206.00p 5,231.00p 5,197.09p 5,231.00p 4,422
08/10/2024 5,176.00p 5,199.00p 5,172.00p 5,195.00p 5,479
07/10/2024 5,196.00p 5,219.75p 5,191.00p 5,197.00p 13,790
04/10/2024 5,188.00p 5,230.00p 5,181.00p 5,194.00p 8,244
03/10/2024 5,190.00p 5,218.88p 5,184.60p 5,195.50p 4,207
02/10/2024 5,178.00p 5,178.00p 5,148.00p 5,161.50p 4,459
01/10/2024 5,150.00p 5,180.50p 5,150.00p 5,180.50p 19,658
30/09/2024 5,144.00p 5,153.00p 5,124.60p 5,125.50p 10,044
27/09/2024 5,146.00p 5,169.00p 5,130.19p 5,152.00p 4,482
26/09/2024 5,153.00p 5,177.63p 5,134.00p 5,135.50p 2,985
25/09/2024 5,136.00p 5,155.00p 5,123.00p 5,143.00p 9,055
24/09/2024 5,160.00p 5,162.00p 5,130.00p 5,147.50p 102,731
23/09/2024 5,167.00p 5,176.65p 5,158.05p 5,169.00p 28,287
20/09/2024 5,170.00p 5,177.00p 5,154.00p 5,155.00p 3,611
19/09/2024 5,192.00p 5,209.00p 5,171.00p 5,171.00p 84,822
18/09/2024 5,220.00p 5,228.00p 5,187.97p 5,200.00p 4,895
17/09/2024 5,247.00p 5,254.27p 5,235.00p 5,250.00p 4,037
16/09/2024 5,235.00p 5,252.00p 5,230.04p 5,238.00p 5,778
13/09/2024 5,218.00p 5,238.00p 5,215.04p 5,214.50p 34,094
12/09/2024 5,228.00p 5,231.75p 5,208.51p 5,188.00p 7,902
11/09/2024 5,216.00p 5,221.00p 5,177.00p 5,227.00p 8,682
10/09/2024 5,218.00p 5,249.00p 5,210.58p 5,227.00p 12,897
09/09/2024 5,199.00p 5,226.00p 5,191.36p 5,226.00p 6,485
06/09/2024 5,173.00p 5,207.66p 5,165.00p 5,169.00p 27,580
05/09/2024 5,237.00p 5,239.00p 5,189.00p 5,190.50p 52,282
04/09/2024 5,231.00p 5,237.00p 5,217.92p 5,227.50p 5,746
03/09/2024 5,254.00p 5,262.00p 5,239.00p 5,262.00p 4,425
02/09/2024 5,233.00p 5,242.00p 5,230.00p 5,233.50p 11,501
30/08/2024 5,205.00p 5,223.00p 5,204.85p 5,210.50p 8,964
29/08/2024 5,207.00p 5,213.00p 5,171.00p 5,187.00p 20,685
28/08/2024 5,168.00p 5,192.00p 5,164.00p 5,187.00p 13,175
27/08/2024 5,167.00p 5,181.00p 5,156.96p 5,157.00p 5,147
26/08/2024 5,180.00p 5,184.40p 5,169.00p 5,169.00p 3,850
23/08/2024 5,180.00p 5,184.40p 5,169.00p 5,169.00p 3,850
22/08/2024 5,180.00p 5,184.40p 5,169.00p 5,169.00p 3,850

Market data

Select a section