Market data

Select a section

Ishares IV Ishrs Edge Msci Wrld Minvol ETF USD Acc

(MINV)
Sector: n/a
5,481.00p
1.50p 0.03
Last updated: 12:33:35

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
21/08/2024 5,180.00p 5,190.00p 5,163.00p 5,174.50p 3,317
20/08/2024 5,174.00p 5,175.00p 5,162.00p 5,167.00p 32,998
19/08/2024 5,151.00p 5,173.00p 5,151.00p 5,171.00p 1,431
16/08/2024 5,147.00p 5,172.00p 5,140.04p 5,160.00p 2,432
15/08/2024 5,147.00p 5,180.40p 5,146.94p 5,158.50p 10,633
14/08/2024 5,119.00p 5,135.50p 5,111.00p 5,135.50p 3,172
13/08/2024 5,092.00p 5,108.00p 5,088.15p 5,103.50p 4,339
12/08/2024 5,100.00p 5,114.05p 5,090.00p 5,100.00p 4,466
09/08/2024 5,099.00p 5,109.03p 5,092.00p 5,092.00p 11,129
08/08/2024 5,075.00p 5,113.00p 5,065.00p 5,103.00p 6,732
07/08/2024 5,077.00p 5,122.00p 5,076.11p 5,116.50p 13,034
06/08/2024 5,026.00p 5,072.00p 5,016.07p 5,060.00p 20,333
05/08/2024 5,112.00p 5,120.00p 4,896.69p 5,019.50p 21,795
02/08/2024 5,117.00p 5,128.95p 5,050.00p 5,050.00p 10,146
01/08/2024 5,102.00p 5,117.51p 5,081.00p 5,101.50p 3,710
31/07/2024 5,116.00p 5,118.00p 5,095.50p 5,112.00p 5,596
30/07/2024 5,056.00p 5,090.25p 5,056.00p 5,076.50p 2,518
29/07/2024 5,069.00p 5,083.00p 5,053.00p 5,057.00p 35,427
26/07/2024 5,008.00p 5,053.00p 5,006.61p 5,018.00p 3,835
25/07/2024 4,993.00p 5,035.00p 4,983.73p 5,018.00p 7,388
24/07/2024 4,985.00p 4,986.27p 4,957.00p 4,968.50p 7,511
23/07/2024 4,998.00p 5,016.46p 4,991.96p 4,992.00p 1,926
22/07/2024 4,983.00p 5,002.00p 4,983.00p 4,993.50p 5,752
19/07/2024 5,014.00p 5,014.95p 4,981.50p 4,981.50p 3,292
18/07/2024 5,004.00p 5,028.00p 5,002.00p 5,022.00p 4,822
17/07/2024 4,985.00p 4,996.00p 4,945.91p 4,991.00p 22,624
16/07/2024 4,939.00p 4,973.00p 4,934.97p 4,970.00p 1,994
15/07/2024 4,942.00p 4,946.00p 4,933.25p 4,940.00p 8,816
12/07/2024 4,940.00p 4,947.00p 4,920.49p 4,943.00p 1,590
11/07/2024 4,928.00p 4,933.96p 4,908.81p 4,933.00p 6,739
10/07/2024 4,913.00p 4,922.00p 4,909.03p 4,914.00p 2,043
09/07/2024 4,912.00p 4,916.21p 4,896.00p 4,910.00p 5,340
08/07/2024 4,901.00p 4,913.00p 4,896.00p 4,898.00p 25,662
05/07/2024 4,914.00p 4,920.77p 4,887.00p 4,890.00p 1,514
04/07/2024 4,921.00p 4,926.49p 4,915.49p 4,921.00p 5,011
03/07/2024 4,939.00p 4,945.00p 4,905.50p 4,905.50p 5,535
02/07/2024 4,947.00p 4,947.00p 4,921.00p 4,928.00p 10,284
01/07/2024 4,955.00p 4,963.00p 4,943.00p 4,951.00p 6,324
28/06/2024 4,965.00p 4,977.00p 4,959.00p 4,964.00p 3,952
27/06/2024 4,966.00p 4,974.00p 4,945.00p 4,948.50p 27,553
26/06/2024 4,972.00p 4,974.86p 4,945.00p 4,953.00p 15,147
25/06/2024 4,979.00p 5,004.00p 4,965.49p 4,969.00p 40,496
24/06/2024 4,953.00p 4,984.00p 4,948.10p 4,976.50p 5,908
21/06/2024 4,953.00p 4,956.57p 4,940.63p 4,945.50p 2,678
20/06/2024 4,929.00p 4,933.00p 4,900.62p 4,931.00p 1,083
19/06/2024 4,897.00p 4,899.00p 4,888.00p 4,892.50p 2,770
18/06/2024 4,892.00p 4,908.00p 4,892.00p 4,908.00p 364,582
17/06/2024 4,879.00p 4,884.97p 4,866.00p 4,882.00p 4,139
14/06/2024 4,859.00p 4,871.00p 4,843.03p 4,871.00p 1,733
13/06/2024 4,854.00p 4,861.77p 4,835.03p 4,843.00p 313,506
12/06/2024 4,886.00p 4,893.79p 4,852.37p 4,856.50p 2,235
11/06/2024 4,915.00p 4,915.51p 4,882.00p 4,883.50p 491,084
10/06/2024 4,910.00p 4,921.00p 4,895.52p 4,897.00p 8,323
07/06/2024 4,902.00p 4,940.00p 4,897.91p 4,930.00p 18,443
06/06/2024 4,904.00p 4,915.60p 4,897.00p 4,910.50p 18,004
05/06/2024 4,905.00p 4,911.00p 4,883.00p 4,898.50p 4,121
04/06/2024 4,874.00p 4,891.04p 4,865.00p 4,875.00p 4,709
03/06/2024 4,903.00p 4,914.00p 4,875.00p 4,875.00p 9,400
31/05/2024 4,841.00p 4,855.00p 4,829.00p 4,855.00p 8,458
30/05/2024 4,818.00p 4,822.57p 4,794.00p 4,820.50p 269,787
29/05/2024 4,820.00p 4,826.64p 4,811.00p 4,811.50p 28,151
28/05/2024 4,879.00p 4,888.00p 4,843.12p 4,846.00p 2,571
27/05/2024 4,897.00p 4,901.00p 4,885.40p 4,887.00p 2,530

Market data

Select a section