iShares VI IS EDG US MNVL ESG $A

(MVEA)
Sector: n/a
662.75p
9.20p 1.41
Last updated: 17:04:06

Historic Prices - up to 10 years

Date Open High Low Close Volume
08/11/2024 659.00p 662.75p 655.00p 662.75p 96
07/11/2024 653.00p 656.10p 652.60p 653.55p 2,036
06/11/2024 631.70p 657.70p 650.20p 653.45p 416
05/11/2024 631.70p 635.70p 631.70p 635.70p 283
04/11/2024 635.50p 636.10p 634.30p 635.05p 2,557
01/11/2024 636.20p 637.60p 636.20p 637.60p 78
31/10/2024 637.50p 640.85p 636.00p 640.85p 2,172
30/10/2024 638.80p 639.10p 637.50p 638.90p 279
29/10/2024 641.60p 642.10p 640.70p 641.35p 2,962
28/10/2024 643.40p 643.60p 642.70p 642.70p 224
25/10/2024 644.50p 646.60p 644.00p 644.00p 1,173
24/10/2024 647.60p 647.60p 639.55p 648.00p 5,848
23/10/2024 648.60p 650.70p 648.00p 648.00p 895
22/10/2024 649.80p 650.00p 647.80p 648.70p 1,119
21/10/2024 652.90p 654.30p 650.40p 650.40p 202
18/10/2024 651.00p 652.90p 650.20p 652.55p 212
17/10/2024 655.70p 656.00p 654.30p 654.30p 496
16/10/2024 652.60p 654.40p 650.10p 653.00p 2,846
15/10/2024 647.20p 650.15p 648.70p 650.15p 863
14/10/2024 647.20p 648.79p 646.30p 648.75p 2,694
11/10/2024 640.40p 643.80p 639.90p 643.80p 1,111
10/10/2024 640.90p 642.00p 640.50p 641.50p 6,529
09/10/2024 635.20p 639.40p 635.70p 639.25p 5,138
08/10/2024 635.20p 635.20p 631.10p 634.60p 6,708
07/10/2024 634.30p 635.10p 634.30p 634.30p 461
04/10/2024 632.60p 635.30p 629.80p 632.40p 6
03/10/2024 632.60p 634.10p 632.60p 633.35p 33
02/10/2024 625.30p 628.50p 626.50p 628.50p 6
01/10/2024 625.30p 628.10p 623.90p 628.10p 657
30/09/2024 621.80p 623.10p 621.41p 621.85p 696
27/09/2024 622.60p 625.00p 622.10p 625.00p 3,342
26/09/2024 623.80p 623.80p 620.85p 620.85p 2,353
25/09/2024 622.50p 623.05p 620.70p 623.05p 2,769
24/09/2024 622.30p 624.51p 622.30p 623.10p 3,935
23/09/2024 624.40p 627.00p 624.40p 625.10p 1,377
20/09/2024 633.20p 624.40p 624.40p 624.40p 14
19/09/2024 633.20p 629.30p 626.90p 626.90p 13
18/09/2024 633.20p 627.45p 627.10p 627.45p 8
17/09/2024 633.20p 633.20p 630.10p 632.85p 15
16/09/2024 627.20p 631.40p 628.60p 629.85p 17
13/09/2024 627.20p 629.10p 627.90p 625.20p 1
12/09/2024 627.20p 627.20p 623.90p 625.20p 9,856
11/09/2024 624.60p 624.60p 617.80p 618.25p 16
10/09/2024 624.80p 625.60p 621.70p 624.90p 16,690
09/09/2024 619.20p 621.70p 619.20p 621.70p 800
06/09/2024 614.70p 619.00p 614.70p 614.80p 509
05/09/2024 623.50p 623.50p 616.30p 616.30p 144
04/09/2024 629.20p 624.50p 623.35p 623.35p 1
03/09/2024 629.20p 630.20p 628.19p 630.20p 22,618
02/09/2024 627.80p 629.00p 627.40p 625.20p 2,077
30/08/2024 623.80p 626.90p 623.80p 625.20p 6,122
29/08/2024 619.70p 625.20p 622.40p 625.20p 1
28/08/2024 619.70p 622.50p 619.70p 620.90p 466
27/08/2024 619.60p 619.60p 618.60p 618.60p 955
26/08/2024 622.40p 622.40p 621.35p 621.35p 2
23/08/2024 622.40p 622.40p 621.35p 621.35p 2
22/08/2024 622.40p 622.40p 621.35p 621.35p 2
21/08/2024 623.70p 623.30p 622.60p 622.60p 27
20/08/2024 623.70p 623.70p 621.75p 621.75p 11,481
19/08/2024 621.50p 622.40p 621.60p 622.40p 2
16/08/2024 621.50p 622.40p 620.75p 622.40p 8,919
15/08/2024 620.50p 622.80p 620.20p 622.50p 400
14/08/2024 614.20p 618.05p 616.30p 618.05p 278
13/08/2024 614.20p 614.40p 613.40p 613.40p 31,433
12/08/2024 616.10p 616.50p 611.90p 612.00p 574
09/08/2024 605.60p 615.30p 612.80p 613.50p 164
08/08/2024 605.60p 613.95p 605.60p 613.95p 233
07/08/2024 611.80p 616.80p 611.80p 616.50p 55,169
06/08/2024 606.60p 612.20p 606.50p 611.55p 209
05/08/2024 614.30p 614.30p 603.02p 603.95p 9,860
02/08/2024 620.90p 621.00p 607.80p 607.80p 193,938
01/08/2024 621.60p 621.60p 619.30p 619.90p 116,064
31/07/2024 617.10p 620.00p 616.70p 620.00p 5,792
30/07/2024 614.80p 617.70p 614.39p 614.85p 6,193
29/07/2024 612.70p 615.60p 612.70p 613.10p 3,300
26/07/2024 612.10p 613.10p 611.20p 608.45p 9,433
25/07/2024 603.30p 609.50p 603.30p 608.45p 9,395
24/07/2024 606.80p 606.80p 603.20p 603.20p 3,510
23/07/2024 609.90p 610.70p 608.30p 608.30p 2,396
22/07/2024 607.60p 608.80p 606.30p 607.20p 8,422
19/07/2024 611.60p 611.60p 606.60p 606.60p 1,373
18/07/2024 614.70p 614.70p 612.30p 612.65p 3,581
17/07/2024 608.00p 611.10p 608.00p 611.10p 207
16/07/2024 605.60p 611.70p 611.60p 611.70p 17
15/07/2024 605.60p 606.10p 605.19p 606.10p 7
12/07/2024 600.00p 604.90p 602.10p 604.90p 10
11/07/2024 600.00p 602.70p 600.70p 602.70p 60
10/07/2024 600.00p 600.20p 598.20p 598.20p 11,165
09/07/2024 601.00p 602.00p 599.39p 600.40p 77
08/07/2024 599.30p 599.50p 598.60p 598.90p 187
05/07/2024 597.30p 597.30p 596.90p 597.30p 346
04/07/2024 602.40p 599.65p 599.00p 599.65p 4
03/07/2024 602.40p 600.50p 599.10p 599.20p 16
02/07/2024 602.40p 602.40p 601.70p 601.95p 1,127
01/07/2024 607.50p 607.50p 604.10p 604.10p 30
28/06/2024 608.00p 609.80p 607.50p 605.90p 32,397
27/06/2024 606.20p 606.20p 605.17p 605.90p 2,217
26/06/2024 607.30p 607.38p 605.10p 605.10p 1,129
25/06/2024 609.70p 610.90p 607.30p 607.30p 61,507
24/06/2024 608.70p 610.05p 608.70p 610.05p 78
21/06/2024 606.90p 607.71p 606.90p 607.20p 13,175
20/06/2024 600.10p 605.70p 604.50p 605.50p 74
19/06/2024 600.10p 601.30p 600.10p 600.40p 1,925
18/06/2024 592.50p 601.90p 601.80p 601.90p 10
17/06/2024 592.50p 598.90p 597.20p 598.90p 115
14/06/2024 592.50p 596.45p 595.60p 596.45p 6
13/06/2024 592.50p 592.65p 591.84p 592.65p 624
12/06/2024 596.40p 596.40p 592.10p 592.50p 3,040
11/06/2024 595.80p 596.70p 594.00p 594.00p 8,668
10/06/2024 595.40p 595.40p 593.60p 593.60p 973
07/06/2024 596.40p 597.60p 592.29p 596.50p 8,699
06/06/2024 592.80p 594.40p 591.80p 594.40p 1,485
05/06/2024 593.40p 592.60p 589.50p 592.60p 91
04/06/2024 593.40p 588.80p 586.31p 587.60p 1,893
03/06/2024 593.40p 593.70p 587.20p 587.20p 12,963
31/05/2024 585.50p 585.95p 583.70p 585.95p 76
30/05/2024 585.50p 585.50p 583.10p 584.30p 2,400
29/05/2024 586.80p 587.90p 586.60p 586.80p 2,615
28/05/2024 602.30p 595.17p 590.55p 590.55p 2,604
27/05/2024 602.30p 601.80p 596.15p 597.40p 0
24/05/2024 602.30p 601.80p 596.15p 597.40p 0
23/05/2024 602.30p 601.80p 601.40p 601.80p 74
22/05/2024 602.30p 604.40p 602.30p 604.40p 3,623
21/05/2024 606.30p 606.30p 603.80p 603.80p 2,076
20/05/2024 608.00p 608.00p 607.00p 607.50p 4,326
17/05/2024 604.90p 606.10p 604.10p 604.10p 366
16/05/2024 604.90p 607.40p 606.90p 607.40p 96
15/05/2024 604.90p 606.61p 604.90p 606.20p 2,468
14/05/2024 605.60p 607.71p 604.49p 604.50p 667
13/05/2024 605.60p 608.80p 607.60p 607.60p 4,706
10/05/2024 605.60p 608.30p 607.20p 608.30p 17