Ishares IV Ishrs Edge Msci Wrld Minvol ETF USD Acc
(MVOL)
Sector: n/a
Historic Prices - up to 10 years
|
17/01/2025
|
$66.61
|
$66.87
|
$66.46
|
$66.87
|
110,451
|
|
16/01/2025
|
$66.34
|
$66.72
|
$66.12
|
$66.07
|
1,967
|
|
15/01/2025
|
$65.90
|
$66.44
|
$65.87
|
$66.07
|
4,020
|
|
14/01/2025
|
$65.47
|
$65.74
|
$65.44
|
$65.65
|
11,125
|
|
13/01/2025
|
$65.09
|
$65.33
|
$64.92
|
$65.33
|
20,211
|
|
10/01/2025
|
$66.37
|
$66.37
|
$65.30
|
$65.30
|
8,385
|
|
09/01/2025
|
$65.97
|
$66.19
|
$65.97
|
$66.10
|
3,825
|
|
08/01/2025
|
$65.96
|
$66.01
|
$65.63
|
$65.96
|
1,908
|
|
07/01/2025
|
$66.04
|
$66.43
|
$65.97
|
$66.21
|
15,739
|
|
06/01/2025
|
$66.33
|
$66.58
|
$66.15
|
$66.33
|
4,356
|
|
03/01/2025
|
$66.25
|
$66.35
|
$66.03
|
$66.35
|
3,070
|
|
02/01/2025
|
$65.88
|
$66.79
|
$65.88
|
$66.27
|
6,508
|
|
01/01/2025
|
$66.17
|
$66.31
|
$66.15
|
$66.26
|
599
|
|
31/12/2024
|
$66.17
|
$66.31
|
$66.15
|
$66.26
|
599
|
|
30/12/2024
|
$66.57
|
$66.96
|
$66.01
|
$66.04
|
3,422
|
|
27/12/2024
|
$66.50
|
$66.91
|
$66.50
|
$66.74
|
5,391
|
|
26/12/2024
|
$66.90
|
$66.90
|
$66.45
|
$66.45
|
120
|
|
25/12/2024
|
$66.90
|
$66.90
|
$66.45
|
$66.45
|
120
|
|
24/12/2024
|
$66.90
|
$66.90
|
$66.45
|
$66.45
|
120
|
|
23/12/2024
|
$66.33
|
$66.57
|
$66.00
|
$66.04
|
7,740
|
|
20/12/2024
|
$66.00
|
$66.50
|
$65.65
|
$66.50
|
17,687
|
|
19/12/2024
|
$66.30
|
$66.40
|
$66.02
|
$66.16
|
33,896
|
|
18/12/2024
|
$67.34
|
$68.64
|
$67.13
|
$67.23
|
18,577
|
|
17/12/2024
|
$67.47
|
$67.48
|
$67.24
|
$67.39
|
11,500
|
|
16/12/2024
|
$67.91
|
$68.00
|
$67.83
|
$67.90
|
38,264
|
|
13/12/2024
|
$68.15
|
$68.18
|
$67.91
|
$68.10
|
4,895
|
|
12/12/2024
|
$68.26
|
$68.36
|
$68.19
|
$68.33
|
11,080
|
|
11/12/2024
|
$68.46
|
$68.62
|
$68.33
|
$68.35
|
2,401
|
|
10/12/2024
|
$68.70
|
$68.70
|
$68.30
|
$68.60
|
5,770
|
|
09/12/2024
|
$69.30
|
$69.51
|
$68.97
|
$68.99
|
39,927
|
|
06/12/2024
|
$69.45
|
$69.65
|
$69.30
|
$69.33
|
11,374
|
|
05/12/2024
|
$69.50
|
$69.58
|
$69.40
|
$69.53
|
7,527
|
|
04/12/2024
|
$69.30
|
$69.51
|
$69.28
|
$69.51
|
3,111
|
|
03/12/2024
|
$69.59
|
$69.74
|
$69.46
|
$69.54
|
5,933
|
|
02/12/2024
|
$69.57
|
$69.78
|
$69.26
|
$69.49
|
14,068
|
|
29/11/2024
|
$69.65
|
$69.71
|
$69.58
|
$69.59
|
14,113
|
|
28/11/2024
|
$69.37
|
$69.66
|
$69.37
|
$69.59
|
10,989
|
|
27/11/2024
|
$69.24
|
$69.60
|
$69.24
|
$69.56
|
3,166
|
|
26/11/2024
|
$68.67
|
$69.01
|
$68.64
|
$68.97
|
15,014
|
|
25/11/2024
|
$68.80
|
$69.14
|
$68.69
|
$68.85
|
21,620
|
|
22/11/2024
|
$68.53
|
$68.76
|
$68.20
|
$68.21
|
5,625
|
|
21/11/2024
|
$67.69
|
$68.25
|
$67.67
|
$68.21
|
12,438
|
|
20/11/2024
|
$67.60
|
$67.66
|
$67.37
|
$67.37
|
2,208
|
|
19/11/2024
|
$67.82
|
$67.88
|
$67.28
|
$67.69
|
10,321
|
|
18/11/2024
|
$67.29
|
$67.69
|
$67.29
|
$67.69
|
1,899
|
|
15/11/2024
|
$67.69
|
$67.81
|
$67.41
|
$68.23
|
18,791
|
|
14/11/2024
|
$68.33
|
$68.55
|
$68.22
|
$68.23
|
83,599
|
|
13/11/2024
|
$68.25
|
$68.44
|
$68.21
|
$68.39
|
965
|
|
12/11/2024
|
$68.74
|
$68.80
|
$68.43
|
$68.43
|
24,171
|
|
11/11/2024
|
$69.04
|
$69.21
|
$68.92
|
$69.06
|
13,632
|
|
08/11/2024
|
$68.70
|
$69.06
|
$68.49
|
$68.98
|
11,052
|
|
07/11/2024
|
$68.37
|
$68.76
|
$68.12
|
$68.55
|
242,003
|
|
06/11/2024
|
$68.37
|
$68.76
|
$67.98
|
$68.14
|
3,572
|
|
05/11/2024
|
$67.47
|
$67.71
|
$67.33
|
$67.71
|
828
|
|
04/11/2024
|
$67.82
|
$67.83
|
$67.37
|
$67.39
|
10,829
|
|
01/11/2024
|
$67.19
|
$67.62
|
$66.89
|
$67.58
|
30,920
|
|
31/10/2024
|
$67.53
|
$67.64
|
$67.21
|
$67.43
|
11,781
|
|
30/10/2024
|
$67.99
|
$68.02
|
$67.70
|
$67.75
|
8,710
|
|
29/10/2024
|
$68.23
|
$68.33
|
$67.94
|
$68.03
|
10,892
|
|
28/10/2024
|
$68.44
|
$68.44
|
$68.05
|
$68.17
|
1,287
|
|
25/10/2024
|
$68.31
|
$68.48
|
$68.22
|
$68.22
|
3,562
|
|
24/10/2024
|
$68.52
|
$68.53
|
$67.82
|
$68.24
|
1,566
|
|
23/10/2024
|
$68.45
|
$68.54
|
$68.18
|
$68.24
|
7,491
|
|
22/10/2024
|
$68.77
|
$68.84
|
$68.36
|
$68.54
|
8,795
|
|
21/10/2024
|
$69.35
|
$69.43
|
$68.83
|
$68.83
|
5,163
|
|
18/10/2024
|
$69.32
|
$69.39
|
$69.15
|
$69.36
|
2,269
|
|
17/10/2024
|
$69.24
|
$69.40
|
$69.19
|
$69.36
|
3,231
|
|
16/10/2024
|
$69.03
|
$69.28
|
$69.02
|
$69.16
|
9,985
|
|
15/10/2024
|
$69.20
|
$69.45
|
$69.11
|
$69.28
|
45,810
|
|
14/10/2024
|
$68.83
|
$69.01
|
$68.77
|
$68.98
|
10,446
|
|
11/10/2024
|
$68.40
|
$68.80
|
$68.27
|
$68.69
|
2,145
|
|
10/10/2024
|
$68.17
|
$68.64
|
$68.17
|
$68.51
|
233,225
|
|
09/10/2024
|
$68.02
|
$68.45
|
$67.91
|
$68.42
|
5,800
|
|
08/10/2024
|
$67.70
|
$68.03
|
$67.63
|
$68.03
|
4,227
|
|
07/10/2024
|
$68.30
|
$68.38
|
$67.93
|
$67.98
|
8,947
|
|
04/10/2024
|
$68.25
|
$68.35
|
$68.08
|
$68.12
|
127,484
|
|
03/10/2024
|
$68.37
|
$68.45
|
$68.10
|
$68.16
|
5,724
|
|
02/10/2024
|
$68.75
|
$68.81
|
$68.33
|
$68.49
|
6,137
|
|
01/10/2024
|
$68.87
|
$68.94
|
$68.58
|
$68.79
|
9,887
|
|
30/09/2024
|
$68.90
|
$68.98
|
$68.58
|
$68.78
|
36,592
|
|
27/09/2024
|
$68.88
|
$69.13
|
$68.75
|
$69.06
|
7,531
|
|
26/09/2024
|
$69.02
|
$69.07
|
$68.72
|
$68.97
|
3,342
|
|
25/09/2024
|
$68.71
|
$68.90
|
$68.55
|
$68.68
|
10,305
|
|
24/09/2024
|
$69.05
|
$69.05
|
$68.63
|
$68.85
|
66,042
|
|
23/09/2024
|
$68.76
|
$69.02
|
$68.61
|
$69.02
|
21,491
|
|
20/09/2024
|
$68.67
|
$68.82
|
$68.45
|
$68.51
|
885
|
|
19/09/2024
|
$68.94
|
$69.13
|
$68.60
|
$68.67
|
2,232
|
|
18/09/2024
|
$68.88
|
$68.89
|
$68.62
|
$69.11
|
49,797
|
|
17/09/2024
|
$69.28
|
$69.60
|
$69.11
|
$69.11
|
8,310
|
|
16/09/2024
|
$68.91
|
$69.39
|
$68.91
|
$69.14
|
8,987
|
|
13/09/2024
|
$68.53
|
$68.89
|
$68.48
|
$68.18
|
5,016
|
|
12/09/2024
|
$68.23
|
$68.27
|
$68.05
|
$67.58
|
3,071
|
|
11/09/2024
|
$68.32
|
$68.33
|
$67.32
|
$67.58
|
42,136
|
|
10/09/2024
|
$68.38
|
$68.60
|
$68.15
|
$68.30
|
19,491
|
|
09/09/2024
|
$67.96
|
$68.35
|
$67.96
|
$68.33
|
10,181
|
|
06/09/2024
|
$68.37
|
$68.54
|
$67.90
|
$67.90
|
10,757
|
|
05/09/2024
|
$68.74
|
$68.94
|
$68.26
|
$68.31
|
45,399
|
|
04/09/2024
|
$68.56
|
$68.82
|
$68.56
|
$68.74
|
9,478
|
|
03/09/2024
|
$69.09
|
$69.17
|
$68.73
|
$68.92
|
106,899
|
|
02/09/2024
|
$68.77
|
$68.90
|
$68.75
|
$68.42
|
17,946
|
|
30/08/2024
|
$68.76
|
$68.76
|
$68.42
|
$68.42
|
2,995
|
|
29/08/2024
|
$68.50
|
$68.68
|
$68.37
|
$68.58
|
2,993
|
|
28/08/2024
|
$68.43
|
$68.62
|
$68.32
|
$68.48
|
4,883
|
|
27/08/2024
|
$68.21
|
$68.33
|
$68.18
|
$68.21
|
4,247
|
|
26/08/2024
|
$67.75
|
$67.91
|
$67.66
|
$67.68
|
9,649
|
|
23/08/2024
|
$67.75
|
$67.91
|
$67.66
|
$67.68
|
9,649
|
|
22/08/2024
|
$67.75
|
$67.91
|
$67.66
|
$67.68
|
9,649
|
|
21/08/2024
|
$67.45
|
$67.64
|
$67.40
|
$67.64
|
10,558
|
|
20/08/2024
|
$67.26
|
$67.33
|
$67.14
|
$67.26
|
9,239
|
|
19/08/2024
|
$66.68
|
$67.03
|
$66.68
|
$66.56
|
4,304
|
|
16/08/2024
|
$66.44
|
$66.64
|
$66.28
|
$66.56
|
26,073
|
|
15/08/2024
|
$66.23
|
$66.50
|
$66.13
|
$66.36
|
37,080
|
|
14/08/2024
|
$65.57
|
$66.03
|
$65.57
|
$66.03
|
9,514
|
|
13/08/2024
|
$65.29
|
$65.56
|
$65.15
|
$65.47
|
2,568
|
|
12/08/2024
|
$65.21
|
$65.30
|
$65.00
|
$65.15
|
16,333
|
|
09/08/2024
|
$65.06
|
$65.21
|
$64.78
|
$65.03
|
21,846
|
|
08/08/2024
|
$64.53
|
$65.00
|
$64.30
|
$64.94
|
13,612
|
|
07/08/2024
|
$64.55
|
$65.20
|
$64.44
|
$65.08
|
33,726
|
|
06/08/2024
|
$63.91
|
$64.51
|
$63.70
|
$64.31
|
31,511
|
|
05/08/2024
|
$65.15
|
$65.25
|
$63.77
|
$64.17
|
354,687
|
|
02/08/2024
|
$65.35
|
$65.53
|
$64.62
|
$64.64
|
121,050
|
|
01/08/2024
|
$65.38
|
$65.53
|
$65.12
|
$65.14
|
40,632
|
|
31/07/2024
|
$65.63
|
$65.76
|
$65.38
|
$65.65
|
3,959
|
|
30/07/2024
|
$65.11
|
$65.40
|
$65.09
|
$65.14
|
10,369
|
|
29/07/2024
|
$65.18
|
$65.28
|
$64.84
|
$64.98
|
54,542
|
|
26/07/2024
|
$64.43
|
$64.94
|
$64.40
|
$64.63
|
6,914
|
|
25/07/2024
|
$64.26
|
$64.76
|
$64.21
|
$64.63
|
1,126,816
|
|
24/07/2024
|
$64.23
|
$64.54
|
$64.13
|
$64.20
|
3,552
|
|
23/07/2024
|
$64.56
|
$64.70
|
$64.43
|
$64.52
|
2,002
|
|
22/07/2024
|
$64.40
|
$64.63
|
$64.39
|
$64.54
|
13,804
|
|
19/07/2024
|
$64.66
|
$64.85
|
$64.35
|
$64.35
|
4,254
|
|
18/07/2024
|
$65.11
|
$65.34
|
$64.92
|
$65.11
|
76,158
|