IShares IV Ishrs Edge Msci EURP Min Vol ETF EUR Acc
(MVEU)
Sector: n/a
Historic Prices - up to 10 years
|
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
|
|
21/08/2024
|
€60.58
|
€60.98
|
€60.58
|
€60.96
|
2,363
|
|
20/08/2024
|
€61.00
|
€61.04
|
€60.78
|
€60.78
|
1,553
|
|
19/08/2024
|
€60.74
|
€61.09
|
€60.74
|
€60.99
|
576
|
|
16/08/2024
|
€60.59
|
€60.70
|
€60.59
|
€60.69
|
6
|
|
15/08/2024
|
€60.25
|
€60.56
|
€60.25
|
€60.56
|
988
|
|
14/08/2024
|
€60.00
|
€60.09
|
€60.00
|
€60.08
|
500
|
|
13/08/2024
|
€59.72
|
€59.83
|
€59.51
|
€59.83
|
25,892
|
|
12/08/2024
|
€59.55
|
€59.63
|
€59.50
|
€59.49
|
1,370
|
|
09/08/2024
|
€59.47
|
€59.50
|
€59.47
|
€59.49
|
198
|
|
08/08/2024
|
€58.92
|
€59.19
|
€58.89
|
€59.19
|
331
|
|
07/08/2024
|
€59.20
|
€59.20
|
€58.76
|
€59.18
|
2
|
|
06/08/2024
|
€58.46
|
€58.69
|
€58.04
|
€58.33
|
2,217
|
|
05/08/2024
|
€58.56
|
€58.76
|
€58.05
|
€58.40
|
12,114
|
|
02/08/2024
|
€59.95
|
€60.02
|
€59.79
|
€59.79
|
52,918
|
|
01/08/2024
|
€60.64
|
€60.85
|
€60.30
|
€60.33
|
1,295
|
|
31/07/2024
|
€60.81
|
€60.81
|
€60.76
|
€60.76
|
1
|
|
30/07/2024
|
€60.30
|
€60.59
|
€60.30
|
€60.58
|
8,672
|
|
29/07/2024
|
€60.55
|
€60.55
|
€60.25
|
€60.25
|
89
|
|
26/07/2024
|
€59.94
|
€60.35
|
€59.94
|
€59.88
|
50
|
|
25/07/2024
|
€59.86
|
€59.88
|
€59.64
|
€59.88
|
11
|
|
24/07/2024
|
€59.59
|
€59.74
|
€59.59
|
€59.74
|
30
|
|
23/07/2024
|
€59.93
|
€59.93
|
€59.76
|
€59.77
|
473
|
|
22/07/2024
|
€59.96
|
€59.96
|
€59.57
|
€59.81
|
26
|
|
19/07/2024
|
€59.80
|
€59.66
|
€59.22
|
€59.28
|
0
|
|
18/07/2024
|
€59.80
|
€59.89
|
€59.66
|
€59.66
|
272
|
|
17/07/2024
|
€59.39
|
€59.59
|
€59.39
|
€59.51
|
812
|
|
16/07/2024
|
€59.20
|
€59.35
|
€59.15
|
€59.35
|
64,814
|
|
15/07/2024
|
€59.50
|
€59.98
|
€59.35
|
€59.35
|
320
|
|
12/07/2024
|
€59.95
|
€59.95
|
€59.95
|
€59.95
|
32
|
|
11/07/2024
|
€59.67
|
€59.67
|
€59.63
|
€59.63
|
248
|
|
10/07/2024
|
€59.05
|
€59.40
|
€58.86
|
€59.35
|
0
|
|
09/07/2024
|
€59.05
|
€59.19
|
€58.86
|
€58.86
|
422
|
|
08/07/2024
|
€59.07
|
€59.33
|
€59.07
|
€59.08
|
308
|
|
05/07/2024
|
€58.94
|
€59.06
|
€58.90
|
€59.05
|
12,184
|
|
04/07/2024
|
€59.15
|
€59.18
|
€59.14
|
€59.14
|
2,597
|
|
03/07/2024
|
€58.84
|
€58.88
|
€58.83
|
€58.85
|
3,220
|
|
02/07/2024
|
€58.80
|
€58.80
|
€58.57
|
€58.67
|
254
|
|
01/07/2024
|
€59.44
|
€59.48
|
€58.91
|
€59.03
|
1,721
|
|
28/06/2024
|
€59.12
|
€59.12
|
€58.80
|
€58.79
|
260
|
|
27/06/2024
|
€59.26
|
€59.26
|
€59.04
|
€59.03
|
1,165
|
|
26/06/2024
|
€59.59
|
€59.93
|
€59.14
|
€59.31
|
0
|
|
25/06/2024
|
€59.59
|
€59.73
|
€59.59
|
€59.59
|
1,000
|
|
24/06/2024
|
€59.12
|
€59.82
|
€59.12
|
€59.78
|
668
|
|
21/06/2024
|
€59.51
|
€59.56
|
€59.36
|
€59.35
|
1
|
|
20/06/2024
|
€59.51
|
€59.56
|
€59.25
|
€59.56
|
3,254
|
|
19/06/2024
|
€59.18
|
€59.24
|
€59.18
|
€59.19
|
17
|
|
18/06/2024
|
€59.09
|
€59.21
|
€59.04
|
€59.21
|
1,438
|
|
17/06/2024
|
€58.68
|
€58.80
|
€58.68
|
€58.79
|
200
|
|
14/06/2024
|
€58.87
|
€58.87
|
€58.80
|
€58.80
|
370
|
|
13/06/2024
|
€59.21
|
€59.21
|
€58.97
|
€59.04
|
236
|
|
12/06/2024
|
€59.40
|
€59.42
|
€59.40
|
€59.42
|
470
|
|
11/06/2024
|
€59.69
|
€59.69
|
€59.02
|
€59.02
|
895
|
|
10/06/2024
|
€59.44
|
€59.44
|
€59.44
|
€59.44
|
244
|
|
07/06/2024
|
€59.67
|
€59.85
|
€59.22
|
€59.66
|
0
|
|
06/06/2024
|
€59.67
|
€59.67
|
€59.67
|
€59.67
|
5,935
|
|
05/06/2024
|
€59.32
|
€59.55
|
€59.29
|
€59.42
|
2,958
|
|
04/06/2024
|
€58.78
|
€59.02
|
€58.78
|
€59.01
|
11
|
|
03/06/2024
|
€58.91
|
€59.17
|
€58.91
|
€59.02
|
242
|
|
31/05/2024
|
€58.53
|
€58.83
|
€58.53
|
€58.83
|
521
|
|
30/05/2024
|
€59.04
|
€58.64
|
€58.17
|
€58.47
|
0
|
|
29/05/2024
|
€59.04
|
€58.24
|
€58.23
|
€58.22
|
0
|
|
28/05/2024
|
€59.04
|
€59.04
|
€58.63
|
€58.63
|
703
|
|
27/05/2024
|
€58.89
|
€59.02
|
€58.89
|
€59.02
|
4,310
|