Ishares IV iSh Europe Min Vol ETF Eur Dist
(MVED)
Sector: n/a
Historic Prices - up to 10 years
|
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
|
|
04/10/2024
|
€6.55
|
€6.55
|
€6.55
|
€6.55
|
76
|
|
03/10/2024
|
€6.57
|
€6.57
|
€6.54
|
€6.54
|
2,780
|
|
02/10/2024
|
€6.60
|
€6.60
|
€6.60
|
€6.60
|
2
|
|
01/10/2024
|
€6.63
|
€6.63
|
€6.61
|
€6.61
|
5,000
|
|
30/09/2024
|
€6.63
|
€6.66
|
€6.61
|
€6.61
|
0
|
|
27/09/2024
|
€6.63
|
€6.66
|
€6.61
|
€6.66
|
6
|
|
26/09/2024
|
€6.63
|
€6.69
|
€6.62
|
€6.63
|
5,783
|
|
25/09/2024
|
€6.60
|
€6.63
|
€6.58
|
€6.63
|
0
|
|
24/09/2024
|
€6.60
|
€6.64
|
€6.59
|
€6.62
|
0
|
|
23/09/2024
|
€6.60
|
€6.60
|
€6.59
|
€6.60
|
18,750
|
|
20/09/2024
|
€6.60
|
€6.60
|
€6.56
|
€6.56
|
1
|
|
19/09/2024
|
€6.62
|
€6.66
|
€6.58
|
€6.58
|
0
|
|
18/09/2024
|
€6.62
|
€6.63
|
€6.58
|
€6.58
|
0
|
|
17/09/2024
|
€6.62
|
€6.64
|
€6.62
|
€6.62
|
3
|
|
16/09/2024
|
€6.62
|
€6.64
|
€6.59
|
€6.63
|
0
|
|
13/09/2024
|
€6.62
|
€6.62
|
€6.62
|
€6.59
|
3,088
|
|
12/09/2024
|
€6.56
|
€6.65
|
€6.56
|
€6.57
|
0
|
|
11/09/2024
|
€6.56
|
€6.58
|
€6.56
|
€6.58
|
759
|
|
10/09/2024
|
€6.59
|
€6.65
|
€6.53
|
€6.58
|
0
|
|
09/09/2024
|
€6.59
|
€6.61
|
€6.55
|
€6.60
|
0
|
|
06/09/2024
|
€6.59
|
€6.61
|
€6.55
|
€6.55
|
1,350
|
|
05/09/2024
|
€6.58
|
€6.58
|
€6.58
|
€6.58
|
2,499
|
|
04/09/2024
|
€6.60
|
€6.60
|
€6.57
|
€6.59
|
24,139
|
|
03/09/2024
|
€6.63
|
€6.65
|
€6.61
|
€6.61
|
0
|
|
02/09/2024
|
€6.63
|
€6.64
|
€6.63
|
€6.63
|
4,918
|
|
30/08/2024
|
€6.60
|
€6.65
|
€6.61
|
€6.63
|
0
|
|
29/08/2024
|
€6.60
|
€6.62
|
€6.60
|
€6.62
|
5,595
|
|
28/08/2024
|
€6.59
|
€6.59
|
€6.59
|
€6.59
|
2,900
|
|
27/08/2024
|
€6.52
|
€6.55
|
€6.52
|
€6.54
|
0
|
|
26/08/2024
|
€6.46
|
€6.50
|
€6.46
|
€6.49
|
0
|
|
23/08/2024
|
€6.46
|
€6.50
|
€6.46
|
€6.49
|
0
|
|
22/08/2024
|
€6.46
|
€6.50
|
€6.46
|
€6.49
|
0
|
|
21/08/2024
|
€6.46
|
€6.46
|
€6.46
|
€6.46
|
3,953
|
|
20/08/2024
|
€6.32
|
€6.48
|
€6.44
|
€6.44
|
0
|
|
19/08/2024
|
€6.32
|
€6.48
|
€6.43
|
€6.47
|
0
|
|
16/08/2024
|
€6.32
|
€6.44
|
€6.42
|
€6.44
|
0
|
|
15/08/2024
|
€6.32
|
€6.43
|
€6.42
|
€6.42
|
0
|
|
14/08/2024
|
€6.32
|
€6.40
|
€6.31
|
€6.37
|
0
|
|
13/08/2024
|
€6.32
|
€6.34
|
€6.32
|
€6.34
|
19
|
|
12/08/2024
|
€6.32
|
€6.32
|
€6.31
|
€6.31
|
15,614
|
|
09/08/2024
|
€6.28
|
€6.32
|
€6.28
|
€6.31
|
0
|
|
08/08/2024
|
€6.28
|
€6.30
|
€6.19
|
€6.28
|
0
|
|
07/08/2024
|
€6.28
|
€6.28
|
€6.28
|
€6.28
|
24
|
|
06/08/2024
|
€6.19
|
€6.20
|
€6.19
|
€6.19
|
20
|
|
05/08/2024
|
€6.38
|
€6.20
|
€6.19
|
€6.33
|
2
|
|
02/08/2024
|
€6.38
|
€6.39
|
€6.33
|
€6.33
|
5,219
|
|
01/08/2024
|
€6.45
|
€6.45
|
€6.40
|
€6.40
|
8,021
|
|
31/07/2024
|
€6.42
|
€6.46
|
€6.42
|
€6.44
|
0
|
|
30/07/2024
|
€6.42
|
€6.42
|
€6.42
|
€6.42
|
1,259
|
|
29/07/2024
|
€6.37
|
€6.39
|
€6.39
|
€6.39
|
1
|
|
26/07/2024
|
€6.37
|
€6.40
|
€6.37
|
€6.35
|
29,009
|
|
25/07/2024
|
€6.32
|
€6.35
|
€6.32
|
€6.35
|
5
|
|
24/07/2024
|
€6.35
|
€6.35
|
€6.30
|
€6.33
|
0
|
|
23/07/2024
|
€6.35
|
€6.36
|
€6.34
|
€6.34
|
28,000
|
|
22/07/2024
|
€6.35
|
€6.35
|
€6.34
|
€6.34
|
500
|
|
19/07/2024
|
€6.30
|
€6.30
|
€6.28
|
€6.28
|
5,000
|
|
18/07/2024
|
€6.33
|
€6.33
|
€6.32
|
€6.32
|
5,000
|
|
17/07/2024
|
€6.29
|
€6.31
|
€6.29
|
€6.31
|
5,000
|
|
16/07/2024
|
€6.28
|
€6.29
|
€6.27
|
€6.29
|
7,964
|
|
15/07/2024
|
€6.35
|
€6.35
|
€6.30
|
€6.30
|
10,000
|
|
12/07/2024
|
€6.34
|
€6.36
|
€6.34
|
€6.36
|
8
|
|
11/07/2024
|
€6.31
|
€6.32
|
€6.31
|
€6.32
|
23,000
|
|
10/07/2024
|
€6.26
|
€6.29
|
€6.26
|
€6.29
|
3,800
|
|
09/07/2024
|
€6.27
|
€6.27
|
€6.23
|
€6.23
|
5
|
|
08/07/2024
|
€6.29
|
€6.29
|
€6.27
|
€6.27
|
32
|
|
05/07/2024
|
€6.26
|
€6.27
|
€6.26
|
€6.26
|
34
|
|
04/07/2024
|
€6.26
|
€6.28
|
€6.24
|
€6.28
|
0
|
|
03/07/2024
|
€6.26
|
€6.25
|
€6.22
|
€6.24
|
0
|
|
02/07/2024
|
€6.26
|
€6.25
|
€6.20
|
€6.22
|
0
|
|
01/07/2024
|
€6.26
|
€6.29
|
€6.24
|
€6.26
|
0
|
|
28/06/2024
|
€6.26
|
€6.26
|
€6.24
|
€6.24
|
6,595
|
|
27/06/2024
|
€6.29
|
€6.29
|
€6.26
|
€6.26
|
1,000
|
|
26/06/2024
|
€6.29
|
€6.36
|
€6.27
|
€6.29
|
0
|
|
25/06/2024
|
€6.29
|
€6.34
|
€6.31
|
€6.32
|
0
|
|
24/06/2024
|
€6.29
|
€6.34
|
€6.28
|
€6.34
|
0
|
|
21/06/2024
|
€6.29
|
€6.33
|
€6.28
|
€6.29
|
0
|
|
20/06/2024
|
€6.29
|
€6.32
|
€6.29
|
€6.32
|
2,500
|
|
19/06/2024
|
€6.27
|
€6.28
|
€6.27
|
€6.28
|
298
|
|
18/06/2024
|
€6.26
|
€6.28
|
€6.26
|
€6.28
|
10,666
|
|
17/06/2024
|
€6.23
|
€6.26
|
€6.20
|
€6.24
|
0
|
|
14/06/2024
|
€6.23
|
€6.24
|
€6.23
|
€6.24
|
2,681
|
|
13/06/2024
|
€6.27
|
€6.27
|
€6.26
|
€6.26
|
490
|
|
12/06/2024
|
€6.29
|
€6.30
|
€6.28
|
€6.29
|
144,909
|
|
11/06/2024
|
€6.30
|
€6.32
|
€6.24
|
€6.26
|
0
|
|
10/06/2024
|
€6.30
|
€6.30
|
€6.30
|
€6.30
|
2,531
|
|
07/06/2024
|
€6.32
|
€6.32
|
€6.32
|
€6.32
|
53,876
|
|
06/06/2024
|
€6.21
|
€6.38
|
€6.29
|
€6.33
|
0
|
|
05/06/2024
|
€6.21
|
€6.32
|
€6.25
|
€6.30
|
0
|
|
04/06/2024
|
€6.21
|
€6.27
|
€6.22
|
€6.25
|
0
|
|
03/06/2024
|
€6.21
|
€6.32
|
€6.24
|
€6.26
|
0
|
|
31/05/2024
|
€6.21
|
€6.25
|
€6.21
|
€6.25
|
36,421
|
|
30/05/2024
|
€6.20
|
€6.20
|
€6.20
|
€6.20
|
7,000
|
|
29/05/2024
|
€6.26
|
€6.21
|
€6.17
|
€6.17
|
0
|
|
28/05/2024
|
€6.26
|
€6.26
|
€6.21
|
€6.21
|
11,492
|
|
27/05/2024
|
€6.24
|
€6.26
|
€6.24
|
€6.26
|
54,570
|