Ishares IV Ishrs Edge Msci Wrld Minvol ETF USD Acc

(MVOL)
Sector: n/a
$68.84
$0.20 0.28
Last updated: 12:12:46

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
17/07/2024 $64.50 $65.04 $64.47 $64.92 23,969
16/07/2024 $64.02 $64.38 $63.92 $64.34 12,218
15/07/2024 $64.10 $64.19 $64.05 $64.16 11,378
12/07/2024 $63.75 $64.15 $63.71 $64.15 16,802
11/07/2024 $63.36 $63.71 $63.32 $63.67 7,197
10/07/2024 $62.82 $63.10 $62.82 $63.10 14,537
09/07/2024 $62.94 $62.98 $62.73 $62.77 12,241
08/07/2024 $62.89 $63.06 $62.73 $62.83 8,624
05/07/2024 $62.80 $62.80 $62.50 $62.67 7,539
04/07/2024 $62.81 $62.88 $62.72 $62.81 550
03/07/2024 $62.67 $62.80 $62.61 $62.63 7,812
02/07/2024 $62.49 $62.56 $62.32 $62.56 40,483
01/07/2024 $62.98 $63.06 $62.55 $62.55 60,208
28/06/2024 $62.79 $62.87 $62.72 $62.77 21,644
27/06/2024 $62.70 $62.97 $62.60 $62.61 39,712
26/06/2024 $63.00 $63.01 $62.47 $62.52 29,101
25/06/2024 $63.18 $63.21 $62.95 $62.97 73,492
24/06/2024 $62.61 $63.27 $62.61 $63.17 51,200
21/06/2024 $62.59 $62.59 $62.45 $62.45 2,855
20/06/2024 $62.24 $62.54 $62.19 $62.54 4,210
19/06/2024 $62.26 $62.43 $62.22 $62.26 2,080
18/06/2024 $62.29 $62.45 $62.12 $62.33 3,716
17/06/2024 $61.79 $61.91 $61.60 $61.90 41,519
14/06/2024 $61.88 $61.88 $61.49 $61.85 8,647
13/06/2024 $62.07 $62.24 $61.83 $61.84 5,986
12/06/2024 $62.24 $62.76 $62.24 $62.35 8,660
11/06/2024 $62.49 $62.51 $61.96 $62.18 15,809
10/06/2024 $62.32 $62.53 $62.30 $62.31 24,013
07/06/2024 $62.78 $62.95 $62.40 $62.72 3,422
06/06/2024 $62.54 $62.89 $62.54 $62.77 3,601
05/06/2024 $62.48 $62.70 $62.32 $62.56 7,449
04/06/2024 $62.30 $62.46 $62.13 $62.35 4,866
03/06/2024 $62.43 $62.60 $62.26 $62.34 11,560
31/05/2024 $61.37 $61.82 $61.37 $61.76 21,978
30/05/2024 $60.85 $61.48 $60.85 $61.48 6,339
29/05/2024 $61.51 $61.58 $61.16 $61.18 57,471
28/05/2024 $62.35 $62.36 $61.92 $61.93 23,874
27/05/2024 $62.12 $62.35 $62.12 $62.29 4,677