Ishares IV iSh Europe Min Vol ETF Eur Dist
(MVED)
Sector: n/a
Historic Prices - up to 10 years
|
13/06/2025
|
€7.05
|
€7.00
|
€6.98
|
€6.98
|
0
|
|
12/06/2025
|
€7.05
|
€7.04
|
€7.00
|
€7.02
|
0
|
|
11/06/2025
|
€7.05
|
€7.06
|
€7.04
|
€7.03
|
17,388
|
|
10/06/2025
|
€7.10
|
€7.07
|
€7.06
|
€7.06
|
4
|
|
09/06/2025
|
€7.10
|
€7.10
|
€7.07
|
€7.07
|
6,267
|
|
06/06/2025
|
€7.04
|
€7.09
|
€7.09
|
€7.09
|
0
|
|
05/06/2025
|
€7.04
|
€7.21
|
€7.05
|
€7.07
|
0
|
|
04/06/2025
|
€7.04
|
€7.08
|
€7.04
|
€7.08
|
3,978
|
|
03/06/2025
|
€7.06
|
€7.10
|
€7.03
|
€7.04
|
0
|
|
02/06/2025
|
€7.06
|
€7.08
|
€7.05
|
€7.07
|
16,089
|
|
30/05/2025
|
€7.06
|
€7.08
|
€7.07
|
€7.07
|
0
|
|
29/05/2025
|
€7.06
|
€7.08
|
€7.05
|
€7.05
|
10,718
|
|
28/05/2025
|
€7.12
|
€7.11
|
€7.07
|
€7.07
|
5,310
|
|
27/05/2025
|
€7.12
|
€7.14
|
€7.11
|
€7.11
|
5,463
|
|
26/05/2025
|
€7.04
|
€7.10
|
€7.04
|
€7.06
|
12,802
|
|
23/05/2025
|
€7.04
|
€7.10
|
€7.04
|
€7.06
|
12,802
|
|
22/05/2025
|
€7.07
|
€7.11
|
€7.09
|
€7.09
|
4
|
|
21/05/2025
|
€7.07
|
€7.13
|
€7.08
|
€7.12
|
0
|
|
20/05/2025
|
€7.07
|
€7.11
|
€7.06
|
€7.11
|
11,303
|
|
19/05/2025
|
€7.00
|
€7.03
|
€6.98
|
€7.03
|
29,165
|
|
16/05/2025
|
€6.86
|
€7.02
|
€7.00
|
€7.02
|
4
|
|
15/05/2025
|
€6.86
|
€6.95
|
€6.86
|
€6.95
|
103,920
|
|
14/05/2025
|
€6.88
|
€6.88
|
€6.83
|
€6.86
|
3,204
|
|
13/05/2025
|
€6.90
|
€6.91
|
€6.87
|
€6.87
|
1,018
|
|
12/05/2025
|
€6.86
|
€6.99
|
€6.86
|
€6.89
|
21,548
|
|
09/05/2025
|
€6.92
|
€6.93
|
€6.90
|
€6.91
|
289,050
|
|
08/05/2025
|
€6.94
|
€6.94
|
€6.91
|
€6.91
|
9,813
|
|
07/05/2025
|
€6.97
|
€6.93
|
€6.93
|
€6.93
|
844
|
|
06/05/2025
|
€6.97
|
€7.08
|
€6.92
|
€6.96
|
53,257
|
|
05/05/2025
|
€6.92
|
€6.93
|
€6.89
|
€6.93
|
1,678
|
|
02/05/2025
|
€6.92
|
€6.93
|
€6.89
|
€6.93
|
1,678
|
|
01/05/2025
|
€6.84
|
€7.03
|
€6.78
|
€6.90
|
0
|
|
30/04/2025
|
€6.84
|
€6.88
|
€6.80
|
€6.88
|
11,249
|
|
29/04/2025
|
€6.75
|
€6.79
|
€6.75
|
€6.79
|
6,668
|
|
28/04/2025
|
€6.73
|
€6.75
|
€6.74
|
€6.74
|
6
|
|
25/04/2025
|
€6.73
|
€6.73
|
€6.70
|
€6.71
|
4,736
|
|
24/04/2025
|
€6.69
|
€6.73
|
€6.69
|
€6.73
|
7,321
|
|
23/04/2025
|
€6.70
|
€6.72
|
€6.67
|
€6.70
|
6,827
|
|
22/04/2025
|
€6.60
|
€6.67
|
€6.60
|
€6.67
|
15,897
|
|
21/04/2025
|
€6.61
|
€6.64
|
€6.59
|
€6.62
|
5,386
|
|
18/04/2025
|
€6.61
|
€6.64
|
€6.59
|
€6.62
|
5,386
|
|
17/04/2025
|
€6.61
|
€6.64
|
€6.59
|
€6.62
|
5,386
|
|
16/04/2025
|
€6.64
|
€6.69
|
€6.64
|
€6.69
|
18,982
|
|
15/04/2025
|
€6.63
|
€6.67
|
€6.62
|
€6.67
|
10,533
|
|
14/04/2025
|
€6.51
|
€6.56
|
€6.50
|
€6.56
|
2,108
|
|
11/04/2025
|
€6.43
|
€6.45
|
€6.37
|
€6.44
|
38,840
|
|
10/04/2025
|
€6.45
|
€6.51
|
€6.40
|
€6.40
|
112,557
|
|
09/04/2025
|
€6.31
|
€6.32
|
€6.10
|
€6.24
|
10,155
|
|
08/04/2025
|
€6.44
|
€6.45
|
€6.35
|
€6.43
|
12,152
|
|
07/04/2025
|
€6.51
|
€6.51
|
€6.25
|
€6.28
|
1,684
|
|
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
|