IShares IV Ishrs Edge Msci EURP Min Vol ETF EUR Acc
(MVEU)
Sector: n/a
Historic Prices - up to 10 years
|
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
|
|
15/11/2024
|
€60.85
|
€61.05
|
€60.85
|
€61.28
|
12
|
|
14/11/2024
|
€60.98
|
€61.32
|
€60.95
|
€61.28
|
3,721
|
|
13/11/2024
|
€60.99
|
€60.99
|
€60.94
|
€61.01
|
1,203
|
|
12/11/2024
|
€61.46
|
€61.57
|
€61.01
|
€61.01
|
107
|
|
11/11/2024
|
€61.82
|
€62.12
|
€61.82
|
€61.97
|
1,920
|
|
08/11/2024
|
€61.54
|
€61.54
|
€61.52
|
€61.51
|
100
|
|
07/11/2024
|
€61.47
|
€61.70
|
€61.47
|
€61.56
|
592
|
|
06/11/2024
|
€62.48
|
€62.57
|
€61.32
|
€61.39
|
5,257
|
|
05/11/2024
|
€61.76
|
€61.90
|
€61.56
|
€61.69
|
8,259
|
|
04/11/2024
|
€62.01
|
€62.01
|
€61.70
|
€61.69
|
179
|
|
01/11/2024
|
€61.89
|
€62.03
|
€61.30
|
€61.94
|
2,997
|
|
31/10/2024
|
€61.61
|
€61.61
|
€61.05
|
€61.24
|
1,229
|
|
30/10/2024
|
€61.93
|
€62.20
|
€61.88
|
€62.63
|
2,927
|
|
29/10/2024
|
€63.11
|
€63.28
|
€62.63
|
€62.63
|
460
|
|
28/10/2024
|
€62.84
|
€63.03
|
€62.60
|
€62.98
|
1,754
|
|
25/10/2024
|
€62.66
|
€62.66
|
€62.66
|
€62.66
|
715
|
|
24/10/2024
|
€62.95
|
€63.01
|
€62.20
|
€62.63
|
1,822
|
|
23/10/2024
|
€62.55
|
€62.75
|
€62.55
|
€62.63
|
370
|
|
22/10/2024
|
€63.03
|
€63.03
|
€62.43
|
€62.73
|
3,638
|
|
21/10/2024
|
€63.35
|
€63.37
|
€63.06
|
€63.06
|
1,434
|
|
18/10/2024
|
€63.25
|
€63.32
|
€63.13
|
€63.32
|
9,331
|
|
17/10/2024
|
€63.10
|
€63.51
|
€63.10
|
€63.40
|
3,549
|
|
16/10/2024
|
€62.84
|
€62.99
|
€62.83
|
€62.99
|
454
|
|
15/10/2024
|
€62.96
|
€63.21
|
€62.94
|
€62.96
|
2,877
|
|
14/10/2024
|
€62.59
|
€62.78
|
€62.53
|
€62.78
|
1,347
|
|
11/10/2024
|
€62.39
|
€62.40
|
€61.97
|
€62.35
|
1,218
|
|
10/10/2024
|
€62.01
|
€62.09
|
€62.00
|
€62.08
|
272
|
|
09/10/2024
|
€62.06
|
€62.11
|
€62.06
|
€62.11
|
33,491
|
|
08/10/2024
|
€61.50
|
€61.82
|
€61.50
|
€61.76
|
1,309
|
|
07/10/2024
|
€61.88
|
€61.88
|
€61.61
|
€61.74
|
198
|
|
04/10/2024
|
€61.72
|
€61.74
|
€61.60
|
€61.71
|
4,153
|
|
03/10/2024
|
€62.75
|
€62.30
|
€61.62
|
€61.69
|
0
|
|
02/10/2024
|
€62.75
|
€62.75
|
€62.25
|
€62.30
|
601
|
|
01/10/2024
|
€62.76
|
€62.42
|
€62.36
|
€62.35
|
3
|
|
30/09/2024
|
€62.76
|
€62.88
|
€62.37
|
€62.37
|
916
|
|
27/09/2024
|
€62.59
|
€62.86
|
€62.59
|
€62.79
|
2,056
|
|
26/09/2024
|
€62.70
|
€62.70
|
€62.43
|
€62.58
|
6,318
|
|
25/09/2024
|
€62.48
|
€62.49
|
€62.48
|
€62.49
|
15
|
|
24/09/2024
|
€62.17
|
€62.42
|
€62.17
|
€62.42
|
867
|
|
23/09/2024
|
€62.01
|
€62.29
|
€61.96
|
€62.29
|
10
|
|
20/09/2024
|
€62.23
|
€62.33
|
€61.85
|
€61.85
|
19,450
|
|
19/09/2024
|
€62.28
|
€62.33
|
€62.23
|
€62.33
|
29,933
|
|
18/09/2024
|
€62.12
|
€62.51
|
€62.08
|
€62.08
|
42,821
|
|
17/09/2024
|
€62.78
|
€62.78
|
€62.44
|
€62.44
|
69
|
|
16/09/2024
|
€62.52
|
€62.61
|
€62.51
|
€62.51
|
137
|
|
13/09/2024
|
€62.44
|
€62.57
|
€62.44
|
€62.20
|
676
|
|
12/09/2024
|
€62.24
|
€62.24
|
€62.19
|
€62.02
|
480
|
|
11/09/2024
|
€62.08
|
€62.42
|
€61.91
|
€62.13
|
3,690
|
|
10/09/2024
|
€62.32
|
€62.32
|
€62.13
|
€62.13
|
7,005
|
|
09/09/2024
|
€62.11
|
€62.32
|
€62.02
|
€62.30
|
18,864
|
|
06/09/2024
|
€61.83
|
€62.01
|
€61.74
|
€61.74
|
140
|
|
05/09/2024
|
€62.07
|
€62.23
|
€62.07
|
€62.10
|
77
|
|
04/09/2024
|
€62.02
|
€62.18
|
€62.01
|
€62.10
|
21,975
|
|
03/09/2024
|
€62.64
|
€62.64
|
€62.31
|
€62.38
|
24,218
|
|
02/09/2024
|
€62.32
|
€62.79
|
€62.32
|
€62.57
|
8,934
|
|
30/08/2024
|
€62.61
|
€62.78
|
€62.53
|
€62.53
|
514
|
|
29/08/2024
|
€62.38
|
€62.44
|
€62.30
|
€62.44
|
974
|
|
28/08/2024
|
€62.03
|
€62.15
|
€61.91
|
€62.15
|
2
|
|
27/08/2024
|
€61.69
|
€61.75
|
€61.69
|
€61.74
|
51
|
|
26/08/2024
|
€61.26
|
€61.26
|
€61.20
|
€61.19
|
79
|
|
23/08/2024
|
€61.26
|
€61.26
|
€61.20
|
€61.19
|
79
|
|
22/08/2024
|
€61.26
|
€61.26
|
€61.20
|
€61.19
|
79
|