Ishares IV iSh Europe Min Vol ETF Eur Dist
(MVED)
Sector: n/a
Historic Prices - up to 10 years
|
04/04/2025
|
€6.67
|
€6.83
|
€6.60
|
€6.60
|
2,078
|
|
03/04/2025
|
€6.85
|
€6.86
|
€6.84
|
€6.86
|
1,861
|
|
02/04/2025
|
€6.85
|
€6.86
|
€6.85
|
€6.86
|
9,412
|
|
01/04/2025
|
€6.90
|
€6.91
|
€6.89
|
€6.91
|
1,207
|
|
31/03/2025
|
€6.85
|
€6.88
|
€6.85
|
€6.85
|
8
|
|
28/03/2025
|
€6.85
|
€6.92
|
€6.88
|
€6.90
|
0
|
|
27/03/2025
|
€6.85
|
€6.88
|
€6.85
|
€6.88
|
6,000
|
|
26/03/2025
|
€6.86
|
€6.87
|
€6.84
|
€6.85
|
64
|
|
25/03/2025
|
€6.89
|
€6.89
|
€6.87
|
€6.88
|
1,649
|
|
24/03/2025
|
€6.87
|
€6.90
|
€6.85
|
€6.85
|
1,687
|
|
21/03/2025
|
€6.87
|
€6.88
|
€6.86
|
€6.87
|
129
|
|
20/03/2025
|
€6.88
|
€6.88
|
€6.87
|
€6.88
|
6,643
|
|
19/03/2025
|
€6.87
|
€6.90
|
€6.87
|
€6.89
|
3,148
|
|
18/03/2025
|
€6.88
|
€6.88
|
€6.87
|
€6.88
|
7,166
|
|
17/03/2025
|
€6.80
|
€6.87
|
€6.82
|
€6.87
|
277
|
|
14/03/2025
|
€6.80
|
€6.82
|
€6.78
|
€6.82
|
51,746
|
|
13/03/2025
|
€6.80
|
€6.80
|
€6.78
|
€6.78
|
17,670
|
|
12/03/2025
|
€6.78
|
€6.80
|
€6.76
|
€6.78
|
30,255
|
|
11/03/2025
|
€6.85
|
€6.86
|
€6.75
|
€6.75
|
49,838
|
|
10/03/2025
|
€6.87
|
€6.90
|
€6.86
|
€6.86
|
16,327
|
|
07/03/2025
|
€6.86
|
€6.86
|
€6.86
|
€6.86
|
2,860
|
|
06/03/2025
|
€6.84
|
€6.85
|
€6.84
|
€6.84
|
108
|
|
05/03/2025
|
€6.94
|
€6.94
|
€6.88
|
€6.88
|
9,905
|
|
04/03/2025
|
€6.98
|
€6.98
|
€6.95
|
€6.95
|
18
|
|
03/03/2025
|
€6.93
|
€6.97
|
€6.90
|
€6.97
|
82,464
|
|
28/02/2025
|
€6.86
|
€6.90
|
€6.86
|
€6.90
|
47,626
|
|
27/02/2025
|
€6.88
|
€6.89
|
€6.88
|
€6.88
|
70
|
|
26/02/2025
|
€6.90
|
€6.91
|
€6.89
|
€6.90
|
2,304
|
|
25/02/2025
|
€6.89
|
€6.89
|
€6.88
|
€6.88
|
53,367
|
|
24/02/2025
|
€6.84
|
€6.84
|
€6.84
|
€6.84
|
5
|
|
21/02/2025
|
€6.80
|
€6.81
|
€6.80
|
€6.81
|
900
|
|
20/02/2025
|
€6.81
|
€6.82
|
€6.78
|
€6.79
|
0
|
|
19/02/2025
|
€6.81
|
€6.81
|
€6.80
|
€6.80
|
260
|
|
18/02/2025
|
€6.85
|
€6.85
|
€6.84
|
€6.84
|
5,680
|
|
17/02/2025
|
€6.73
|
€6.83
|
€6.82
|
€6.83
|
2
|
|
14/02/2025
|
€6.73
|
€6.83
|
€6.79
|
€6.79
|
0
|
|
13/02/2025
|
€6.73
|
€6.84
|
€6.77
|
€6.83
|
0
|
|
12/02/2025
|
€6.73
|
€6.80
|
€6.75
|
€6.78
|
0
|
|
11/02/2025
|
€6.73
|
€6.79
|
€6.74
|
€6.78
|
0
|
|
10/02/2025
|
€6.73
|
€6.77
|
€6.72
|
€6.76
|
0
|
|
07/02/2025
|
€6.73
|
€6.73
|
€6.72
|
€6.72
|
30
|
|
06/02/2025
|
€6.74
|
€6.74
|
€6.73
|
€6.71
|
5,876
|
|
05/02/2025
|
€6.68
|
€6.71
|
€6.68
|
€6.71
|
9
|
|
04/02/2025
|
€6.67
|
€6.68
|
€6.67
|
€6.67
|
16,015
|
|
03/02/2025
|
€6.73
|
€6.69
|
€6.60
|
€6.67
|
0
|
|
31/01/2025
|
€6.73
|
€6.73
|
€6.69
|
€6.69
|
898
|
|
30/01/2025
|
€6.65
|
€6.79
|
€6.53
|
€6.71
|
0
|
|
29/01/2025
|
€6.65
|
€6.66
|
€6.62
|
€6.65
|
0
|
|
28/01/2025
|
€6.65
|
€6.65
|
€6.64
|
€6.64
|
9,932
|
|
27/01/2025
|
€6.54
|
€6.59
|
€6.54
|
€6.59
|
15,508
|
|
24/01/2025
|
€6.55
|
€6.58
|
€6.52
|
€6.53
|
0
|
|
23/01/2025
|
€6.55
|
€6.57
|
€6.54
|
€6.57
|
0
|
|
22/01/2025
|
€6.55
|
€6.55
|
€6.55
|
€6.55
|
8
|
|
21/01/2025
|
€6.53
|
€6.56
|
€6.52
|
€6.55
|
0
|
|
20/01/2025
|
€6.53
|
€6.53
|
€6.53
|
€6.53
|
10,540
|
|
17/01/2025
|
€6.53
|
€6.54
|
€6.53
|
€6.54
|
6,760
|
|
16/01/2025
|
€6.47
|
€6.49
|
€6.47
|
€6.45
|
35,985
|
|
15/01/2025
|
€6.45
|
€6.45
|
€6.45
|
€6.45
|
31,285
|
|
14/01/2025
|
€6.44
|
€6.44
|
€6.39
|
€6.40
|
0
|
|
13/01/2025
|
€6.44
|
€6.44
|
€6.39
|
€6.41
|
0
|
|
10/01/2025
|
€6.44
|
€6.44
|
€6.44
|
€6.44
|
162
|
|
09/01/2025
|
€6.43
|
€6.50
|
€6.44
|
€6.49
|
0
|
|
08/01/2025
|
€6.43
|
€6.46
|
€6.43
|
€6.46
|
12,000
|
|
07/01/2025
|
€6.41
|
€6.45
|
€6.41
|
€6.45
|
1
|
|
06/01/2025
|
€6.43
|
€6.44
|
€6.38
|
€6.42
|
0
|
|
03/01/2025
|
€6.43
|
€6.43
|
€6.41
|
€6.41
|
24,004
|
|
02/01/2025
|
€6.42
|
€6.43
|
€6.42
|
€6.43
|
24,443
|
|
01/01/2025
|
€6.35
|
€6.46
|
€6.22
|
€6.37
|
0
|
|
31/12/2024
|
€6.35
|
€6.46
|
€6.22
|
€6.37
|
0
|
|
30/12/2024
|
€6.35
|
€6.35
|
€6.33
|
€6.34
|
957
|
|
27/12/2024
|
€6.27
|
€6.44
|
€6.31
|
€6.36
|
0
|
|
26/12/2024
|
€6.27
|
€6.45
|
€6.22
|
€6.35
|
0
|
|
25/12/2024
|
€6.27
|
€6.45
|
€6.22
|
€6.35
|
0
|
|
24/12/2024
|
€6.27
|
€6.45
|
€6.22
|
€6.35
|
0
|
|
23/12/2024
|
€6.27
|
€6.34
|
€6.29
|
€6.31
|
0
|
|
20/12/2024
|
€6.27
|
€6.32
|
€6.27
|
€6.32
|
20,612
|
|
19/12/2024
|
€6.40
|
€6.35
|
€6.31
|
€6.33
|
0
|
|
18/12/2024
|
€6.40
|
€6.40
|
€6.39
|
€6.39
|
3,050
|
|
17/12/2024
|
€6.49
|
€6.41
|
€6.40
|
€6.41
|
2
|
|
16/12/2024
|
€6.49
|
€6.45
|
€6.41
|
€6.43
|
0
|
|
13/12/2024
|
€6.49
|
€6.46
|
€6.43
|
€6.44
|
0
|
|
12/12/2024
|
€6.49
|
€6.58
|
€6.45
|
€6.46
|
0
|
|
11/12/2024
|
€6.49
|
€6.49
|
€6.45
|
€6.48
|
0
|
|
10/12/2024
|
€6.49
|
€6.50
|
€6.48
|
€6.48
|
31,573
|
|
09/12/2024
|
€6.52
|
€6.53
|
€6.48
|
€6.49
|
0
|
|
06/12/2024
|
€6.52
|
€6.52
|
€6.51
|
€6.51
|
64
|
|
05/12/2024
|
€6.52
|
€6.53
|
€6.52
|
€6.53
|
1,500
|
|
04/12/2024
|
€6.49
|
€6.52
|
€6.49
|
€6.51
|
10,817
|
|
03/12/2024
|
€6.51
|
€6.51
|
€6.50
|
€6.51
|
2,651
|
|
02/12/2024
|
€6.43
|
€6.51
|
€6.45
|
€6.48
|
0
|
|
29/11/2024
|
€6.43
|
€6.46
|
€6.43
|
€6.46
|
6,200
|
|
28/11/2024
|
€6.44
|
€6.45
|
€6.44
|
€6.45
|
2,500
|
|
27/11/2024
|
€6.44
|
€6.45
|
€6.41
|
€6.44
|
0
|
|
26/11/2024
|
€6.44
|
€6.46
|
€6.42
|
€6.44
|
0
|
|
25/11/2024
|
€6.44
|
€6.50
|
€6.45
|
€6.46
|
0
|
|
22/11/2024
|
€6.44
|
€6.47
|
€6.44
|
€6.39
|
323
|
|
21/11/2024
|
€6.35
|
€6.39
|
€6.33
|
€6.39
|
0
|
|
20/11/2024
|
€6.35
|
€6.35
|
€6.35
|
€6.35
|
5,556
|
|
19/11/2024
|
€6.39
|
€6.37
|
€6.29
|
€6.34
|
0
|
|
18/11/2024
|
€6.39
|
€6.39
|
€6.34
|
€6.34
|
2
|
|
15/11/2024
|
€6.39
|
€6.38
|
€6.33
|
€6.38
|
0
|
|
14/11/2024
|
€6.39
|
€6.39
|
€6.38
|
€6.38
|
333
|
|
13/11/2024
|
€6.35
|
€6.35
|
€6.35
|
€6.35
|
738
|
|
12/11/2024
|
€6.44
|
€6.43
|
€6.35
|
€6.35
|
0
|
|
11/11/2024
|
€6.44
|
€6.47
|
€6.41
|
€6.45
|
0
|
|
08/11/2024
|
€6.44
|
€6.45
|
€6.39
|
€6.41
|
0
|
|
07/11/2024
|
€6.44
|
€6.42
|
€6.41
|
€6.41
|
211
|
|
06/11/2024
|
€6.44
|
€6.52
|
€6.38
|
€6.39
|
0
|
|
05/11/2024
|
€6.44
|
€6.45
|
€6.41
|
€6.42
|
0
|
|
04/11/2024
|
€6.44
|
€6.46
|
€6.42
|
€6.42
|
0
|
|
01/11/2024
|
€6.44
|
€6.46
|
€6.44
|
€6.45
|
7,355
|
|
31/10/2024
|
€6.36
|
€6.39
|
€6.36
|
€6.39
|
12,547
|
|
30/10/2024
|
€6.47
|
€6.47
|
€6.45
|
€6.52
|
4,177
|
|
29/10/2024
|
€6.54
|
€6.59
|
€6.52
|
€6.52
|
0
|
|
28/10/2024
|
€6.54
|
€6.56
|
€6.54
|
€6.56
|
7,600
|
|
25/10/2024
|
€6.53
|
€6.53
|
€6.52
|
€6.52
|
212
|
|
24/10/2024
|
€6.55
|
€6.55
|
€6.54
|
€6.53
|
31,421
|
|
23/10/2024
|
€6.53
|
€6.53
|
€6.53
|
€6.53
|
5,563
|
|
22/10/2024
|
€6.68
|
€6.57
|
€6.50
|
€6.53
|
0
|
|
21/10/2024
|
€6.68
|
€6.61
|
€6.56
|
€6.57
|
0
|
|
18/10/2024
|
€6.68
|
€6.60
|
€6.57
|
€6.59
|
0
|
|
17/10/2024
|
€6.68
|
€6.62
|
€6.58
|
€6.60
|
30,502
|
|
16/10/2024
|
€6.68
|
€6.68
|
€6.68
|
€6.68
|
786
|
|
15/10/2024
|
€6.68
|
€6.68
|
€6.67
|
€6.67
|
18,876
|
|
14/10/2024
|
€6.61
|
€6.66
|
€6.60
|
€6.65
|
0
|
|
11/10/2024
|
€6.55
|
€6.62
|
€6.57
|
€6.61
|
0
|
|
10/10/2024
|
€6.55
|
€6.60
|
€6.57
|
€6.58
|
0
|
|
09/10/2024
|
€6.55
|
€6.59
|
€6.54
|
€6.58
|
0
|
|
08/10/2024
|
€6.55
|
€6.56
|
€6.51
|
€6.55
|
0
|
|
07/10/2024
|
€6.55
|
€6.55
|
€6.53
|
€6.55
|
1,099
|