IShares IV Ishrs Edge Msci EURP Min Vol ETF EUR Acc
(MVEU)
Sector: n/a
Historic Prices - up to 10 years
|
16/05/2025
|
€67.92
|
€68.06
|
€67.58
|
€68.06
|
17,266
|
|
15/05/2025
|
€66.75
|
€67.50
|
€66.49
|
€67.50
|
57,116
|
|
14/05/2025
|
€66.56
|
€66.81
|
€66.36
|
€66.41
|
2,952
|
|
13/05/2025
|
€66.41
|
€67.30
|
€66.41
|
€66.61
|
5,903
|
|
12/05/2025
|
€66.71
|
€66.77
|
€66.44
|
€66.76
|
13,580
|
|
09/05/2025
|
€67.39
|
€67.39
|
€66.95
|
€67.03
|
7,495
|
|
08/05/2025
|
€67.02
|
€67.34
|
€66.88
|
€66.88
|
24,685
|
|
07/05/2025
|
€67.18
|
€67.39
|
€67.04
|
€67.14
|
20,441
|
|
06/05/2025
|
€67.64
|
€67.99
|
€67.21
|
€67.47
|
18,516
|
|
05/05/2025
|
€66.99
|
€67.57
|
€66.99
|
€67.21
|
150,096
|
|
02/05/2025
|
€66.99
|
€67.24
|
€66.73
|
€67.21
|
64,076
|
|
01/05/2025
|
€67.04
|
€67.04
|
€66.86
|
€66.86
|
1
|
|
30/04/2025
|
€66.06
|
€66.63
|
€66.03
|
€66.63
|
12,158
|
|
29/04/2025
|
€65.59
|
€65.81
|
€65.42
|
€65.78
|
3,853
|
|
28/04/2025
|
€65.38
|
€65.40
|
€65.14
|
€65.30
|
11,613
|
|
25/04/2025
|
€65.21
|
€65.40
|
€65.00
|
€65.10
|
8,560
|
|
24/04/2025
|
€65.12
|
€65.20
|
€64.77
|
€65.19
|
1,065
|
|
23/04/2025
|
€64.94
|
€65.16
|
€64.64
|
€64.94
|
27,642
|
|
22/04/2025
|
€63.82
|
€64.61
|
€63.82
|
€64.61
|
1,670
|
|
21/04/2025
|
€64.07
|
€64.20
|
€63.76
|
€64.11
|
11,396
|
|
18/04/2025
|
€64.07
|
€64.20
|
€63.76
|
€64.11
|
11,396
|
|
17/04/2025
|
€64.07
|
€64.20
|
€63.76
|
€64.11
|
11,396
|
|
16/04/2025
|
€63.82
|
€64.17
|
€63.74
|
€64.17
|
424
|
|
15/04/2025
|
€63.70
|
€64.04
|
€63.54
|
€64.04
|
352
|
|
14/04/2025
|
€62.79
|
€63.08
|
€62.52
|
€62.94
|
4,702
|
|
11/04/2025
|
€61.96
|
€61.97
|
€61.15
|
€61.75
|
3,145
|
|
10/04/2025
|
€61.87
|
€62.73
|
€61.39
|
€61.39
|
797
|
|
09/04/2025
|
€60.62
|
€60.62
|
€59.23
|
€59.77
|
42,396
|
|
08/04/2025
|
€60.36
|
€62.01
|
€60.36
|
€61.67
|
405,648
|
|
07/04/2025
|
€61.16
|
€62.79
|
€59.41
|
€60.22
|
6,088
|
|
04/04/2025
|
€65.17
|
€65.78
|
€63.31
|
€63.41
|
240,774
|
|
03/04/2025
|
€65.90
|
€65.90
|
€65.58
|
€65.76
|
16,191
|
|
02/04/2025
|
€66.46
|
€66.97
|
€65.80
|
€66.00
|
1,039
|
|
01/04/2025
|
€66.20
|
€66.30
|
€66.04
|
€66.22
|
1,209
|
|
31/03/2025
|
€65.95
|
€66.01
|
€65.62
|
€65.75
|
225,411
|
|
28/03/2025
|
€66.35
|
€66.39
|
€66.12
|
€66.17
|
8,321
|
|
27/03/2025
|
€66.06
|
€66.13
|
€65.65
|
€66.10
|
2,204
|
|
26/03/2025
|
€65.83
|
€66.02
|
€65.78
|
€65.82
|
106
|
|
25/03/2025
|
€65.83
|
€66.10
|
€66.02
|
€66.02
|
4,125
|
|
24/03/2025
|
€65.83
|
€66.36
|
€65.71
|
€65.71
|
516
|
|
21/03/2025
|
€66.05
|
€66.08
|
€65.94
|
€66.00
|
631
|
|
20/03/2025
|
€65.93
|
€66.57
|
€65.93
|
€66.14
|
2,917
|
|
19/03/2025
|
€66.06
|
€66.22
|
€65.89
|
€66.18
|
46,056
|
|
18/03/2025
|
€66.06
|
€66.14
|
€65.93
|
€66.04
|
54,803
|
|
17/03/2025
|
€65.61
|
€65.96
|
€65.58
|
€65.90
|
1,966
|
|
14/03/2025
|
€65.23
|
€65.43
|
€65.21
|
€65.39
|
70,173
|
|
13/03/2025
|
€65.21
|
€65.33
|
€65.13
|
€65.14
|
53
|
|
12/03/2025
|
€65.21
|
€65.24
|
€64.87
|
€65.04
|
356
|
|
11/03/2025
|
€65.76
|
€65.85
|
€64.80
|
€64.82
|
2,249
|
|
10/03/2025
|
€66.01
|
€66.08
|
€65.87
|
€65.87
|
4,807
|
|
07/03/2025
|
€65.40
|
€66.00
|
€65.35
|
€65.89
|
660
|
|
06/03/2025
|
€66.40
|
€65.99
|
€65.40
|
€65.70
|
26
|
|
05/03/2025
|
€66.40
|
€66.68
|
€66.04
|
€66.04
|
1,937
|
|
04/03/2025
|
€66.88
|
€67.09
|
€66.67
|
€66.67
|
2,391
|
|
03/03/2025
|
€66.43
|
€67.00
|
€66.18
|
€66.99
|
3,161
|
|
28/02/2025
|
€66.07
|
€66.26
|
€65.96
|
€66.21
|
546
|
|
27/02/2025
|
€66.00
|
€66.14
|
€65.94
|
€66.10
|
17
|
|
26/02/2025
|
€66.00
|
€66.26
|
€66.11
|
€66.25
|
62
|
|
25/02/2025
|
€66.00
|
€66.25
|
€66.00
|
€66.08
|
5,182
|
|
24/02/2025
|
€65.67
|
€65.73
|
€65.62
|
€65.71
|
95
|
|
21/02/2025
|
€65.17
|
€65.47
|
€65.17
|
€65.43
|
26,439
|
|
20/02/2025
|
€65.44
|
€65.44
|
€65.20
|
€65.21
|
991
|
|
19/02/2025
|
€65.23
|
€65.35
|
€65.23
|
€65.31
|
2,390
|
|
18/02/2025
|
€65.58
|
€65.74
|
€65.58
|
€65.71
|
6,620
|
|
17/02/2025
|
€65.50
|
€65.62
|
€65.50
|
€65.61
|
250
|
|
14/02/2025
|
€65.49
|
€65.55
|
€65.23
|
€65.22
|
2
|
|
13/02/2025
|
€65.49
|
€65.61
|
€64.99
|
€65.61
|
13,144
|
|
12/02/2025
|
€65.10
|
€65.25
|
€65.09
|
€65.09
|
1,224
|
|
11/02/2025
|
€65.09
|
€65.13
|
€65.01
|
€65.13
|
281
|
|
10/02/2025
|
€64.77
|
€64.93
|
€64.77
|
€64.93
|
729
|
|
07/02/2025
|
€64.70
|
€64.72
|
€64.52
|
€64.52
|
767
|
|
06/02/2025
|
€64.80
|
€64.80
|
€64.60
|
€64.44
|
1,256
|
|
05/02/2025
|
€63.87
|
€64.44
|
€63.94
|
€64.44
|
5
|
|
04/02/2025
|
€63.87
|
€64.08
|
€63.87
|
€64.02
|
816
|
|
03/02/2025
|
€63.63
|
€64.02
|
€63.63
|
€64.02
|
2,356
|
|
31/01/2025
|
€64.45
|
€64.47
|
€64.26
|
€64.26
|
2,111
|
|
30/01/2025
|
€64.03
|
€64.39
|
€64.00
|
€64.39
|
24,584
|
|
29/01/2025
|
€63.85
|
€63.91
|
€63.85
|
€63.74
|
878
|
|
28/01/2025
|
€63.37
|
€63.89
|
€63.37
|
€63.74
|
2,590
|
|
27/01/2025
|
€63.30
|
€63.30
|
€62.74
|
€63.28
|
266
|
|
24/01/2025
|
€62.91
|
€63.10
|
€62.67
|
€62.67
|
18
|
|
23/01/2025
|
€62.91
|
€63.03
|
€62.85
|
€63.02
|
1,374
|
|
22/01/2025
|
€63.09
|
€63.09
|
€62.85
|
€62.87
|
352
|
|
21/01/2025
|
€62.61
|
€62.87
|
€62.61
|
€62.87
|
89
|
|
20/01/2025
|
€62.74
|
€62.82
|
€62.61
|
€62.63
|
812
|
|
17/01/2025
|
€62.73
|
€62.79
|
€62.73
|
€62.79
|
20,409
|
|
16/01/2025
|
€62.22
|
€62.37
|
€62.22
|
€61.90
|
123
|
|
15/01/2025
|
€61.90
|
€61.90
|
€61.89
|
€61.90
|
368
|
|
14/01/2025
|
€61.44
|
€61.59
|
€61.37
|
€61.41
|
1,446
|
|
13/01/2025
|
€61.46
|
€61.60
|
€61.46
|
€61.55
|
906
|
|
10/01/2025
|
€62.14
|
€62.28
|
€61.77
|
€61.76
|
116
|
|
09/01/2025
|
€62.01
|
€62.38
|
€62.01
|
€62.29
|
2,188
|
|
08/01/2025
|
€61.78
|
€62.09
|
€61.69
|
€61.99
|
3,129
|
|
07/01/2025
|
€61.87
|
€61.88
|
€61.83
|
€61.88
|
1,412
|
|
06/01/2025
|
€61.49
|
€61.66
|
€61.49
|
€61.65
|
6
|
|
03/01/2025
|
€61.54
|
€61.54
|
€61.49
|
€61.53
|
7,026
|
|
02/01/2025
|
€61.56
|
€61.83
|
€61.55
|
€61.78
|
3,142
|
|
01/01/2025
|
€61.11
|
€61.17
|
€60.84
|
€61.17
|
60
|
|
31/12/2024
|
€61.11
|
€61.17
|
€60.84
|
€61.17
|
60
|
|
30/12/2024
|
€61.11
|
€61.11
|
€60.90
|
€60.90
|
221
|
|
27/12/2024
|
€60.95
|
€61.03
|
€60.49
|
€61.03
|
6,401
|
|
26/12/2024
|
€60.78
|
€61.85
|
€60.66
|
€60.91
|
0
|
|
25/12/2024
|
€60.78
|
€61.85
|
€60.66
|
€60.91
|
0
|
|
24/12/2024
|
€60.78
|
€61.85
|
€60.66
|
€60.91
|
0
|
|
23/12/2024
|
€60.78
|
€60.84
|
€60.50
|
€60.58
|
8,715
|
|
20/12/2024
|
€60.77
|
€60.77
|
€60.01
|
€60.62
|
26,921
|
|
19/12/2024
|
€60.62
|
€60.93
|
€60.62
|
€60.79
|
8,842
|
|
18/12/2024
|
€61.44
|
€61.44
|
€61.28
|
€61.31
|
830
|
|
17/12/2024
|
€61.58
|
€61.58
|
€61.26
|
€61.49
|
7,195
|
|
16/12/2024
|
€61.82
|
€61.82
|
€61.64
|
€61.81
|
436
|
|
13/12/2024
|
€62.00
|
€62.00
|
€61.78
|
€61.78
|
140
|
|
12/12/2024
|
€61.94
|
€62.03
|
€61.94
|
€61.99
|
899
|
|
11/12/2024
|
€62.04
|
€62.15
|
€62.04
|
€62.15
|
1,662
|
|
10/12/2024
|
€62.37
|
€62.37
|
€62.17
|
€62.17
|
300
|
|
09/12/2024
|
€62.66
|
€62.66
|
€62.27
|
€62.27
|
335
|
|
06/12/2024
|
€62.66
|
€62.78
|
€62.53
|
€62.53
|
2
|
|
05/12/2024
|
€62.30
|
€62.68
|
€62.51
|
€62.68
|
0
|
|
04/12/2024
|
€62.30
|
€62.51
|
€62.51
|
€62.51
|
61
|
|
03/12/2024
|
€62.30
|
€62.59
|
€62.30
|
€62.59
|
1,105
|
|
02/12/2024
|
€62.01
|
€62.41
|
€61.93
|
€62.26
|
5,313
|
|
29/11/2024
|
€61.70
|
€61.96
|
€61.65
|
€61.96
|
2,116
|
|
28/11/2024
|
€61.75
|
€61.89
|
€61.81
|
€61.88
|
0
|
|
27/11/2024
|
€61.75
|
€61.79
|
€61.62
|
€61.79
|
2,310
|
|
26/11/2024
|
€62.08
|
€62.08
|
€61.69
|
€61.75
|
730
|
|
25/11/2024
|
€62.15
|
€62.15
|
€61.98
|
€62.01
|
635
|
|
22/11/2024
|
€61.60
|
€62.09
|
€61.52
|
€61.28
|
400
|
|
21/11/2024
|
€60.84
|
€61.28
|
€60.80
|
€61.28
|
4,721
|
|
20/11/2024
|
€60.76
|
€61.54
|
€60.76
|
€60.97
|
2,464
|
|
19/11/2024
|
€60.54
|
€61.12
|
€60.46
|
€60.85
|
6,241
|
|
18/11/2024
|
€60.82
|
€60.97
|
€60.67
|
€60.88
|
3,530
|