Ishares IV Ishrs Edge Msci Wrld Minvol ETF USD Acc
(MVOL)
Sector: n/a
Historic Prices - up to 10 years
|
09/04/2025
|
$65.71
|
$66.75
|
$65.07
|
$65.94
|
20,835
|
|
08/04/2025
|
$67.44
|
$68.19
|
$66.88
|
$67.49
|
37,524
|
|
07/04/2025
|
$66.00
|
$67.50
|
$65.34
|
$66.25
|
419,548
|
|
04/04/2025
|
$71.32
|
$71.57
|
$69.24
|
$69.24
|
83,678
|
|
03/04/2025
|
$70.81
|
$72.27
|
$70.67
|
$71.79
|
32,693
|
|
02/04/2025
|
$71.37
|
$71.56
|
$71.06
|
$71.56
|
16,945
|
|
01/04/2025
|
$71.62
|
$71.76
|
$71.24
|
$71.66
|
35,752
|
|
31/03/2025
|
$71.07
|
$71.40
|
$70.83
|
$71.26
|
15,975
|
|
28/03/2025
|
$71.29
|
$71.46
|
$71.15
|
$71.16
|
127,782
|
|
27/03/2025
|
$71.15
|
$71.47
|
$70.96
|
$71.32
|
32,991
|
|
26/03/2025
|
$70.89
|
$71.17
|
$70.74
|
$70.96
|
12,208
|
|
25/03/2025
|
$70.88
|
$71.22
|
$70.71
|
$70.86
|
22,104
|
|
24/03/2025
|
$70.98
|
$70.98
|
$70.74
|
$70.85
|
71,954
|
|
21/03/2025
|
$70.82
|
$70.91
|
$70.50
|
$70.62
|
2,973
|
|
20/03/2025
|
$71.20
|
$71.35
|
$70.79
|
$70.82
|
80,398
|
|
19/03/2025
|
$70.98
|
$71.07
|
$70.40
|
$70.99
|
377,366
|
|
18/03/2025
|
$71.34
|
$71.34
|
$70.89
|
$70.99
|
72,851
|
|
17/03/2025
|
$70.22
|
$71.09
|
$70.11
|
$71.09
|
130,830
|
|
14/03/2025
|
$69.90
|
$70.23
|
$69.69
|
$70.15
|
249,753
|
|
13/03/2025
|
$69.72
|
$70.13
|
$69.65
|
$69.86
|
25,934
|
|
12/03/2025
|
$70.39
|
$70.73
|
$69.65
|
$70.04
|
16,020
|
|
11/03/2025
|
$71.59
|
$71.59
|
$70.34
|
$70.34
|
222,208
|
|
10/03/2025
|
$71.29
|
$71.93
|
$71.01
|
$71.65
|
11,631
|
|
07/03/2025
|
$71.03
|
$71.36
|
$70.82
|
$71.15
|
3,714
|
|
06/03/2025
|
$71.05
|
$71.19
|
$70.66
|
$71.07
|
14,477
|
|
05/03/2025
|
$71.12
|
$71.14
|
$70.74
|
$70.74
|
123,668
|
|
04/03/2025
|
$71.43
|
$71.59
|
$71.03
|
$71.03
|
150,767
|
|
03/03/2025
|
$71.12
|
$71.77
|
$71.05
|
$71.61
|
10,872
|
|
28/02/2025
|
$70.35
|
$70.67
|
$70.31
|
$70.48
|
173,701
|
|
27/02/2025
|
$70.53
|
$70.75
|
$70.44
|
$70.66
|
24,204
|
|
26/02/2025
|
$70.99
|
$71.04
|
$70.67
|
$70.76
|
84,974
|
|
25/02/2025
|
$70.40
|
$70.84
|
$70.39
|
$70.75
|
24,516
|
|
24/02/2025
|
$70.16
|
$70.34
|
$70.04
|
$70.34
|
33,904
|
|
21/02/2025
|
$70.17
|
$70.30
|
$69.89
|
$70.12
|
4,398
|
|
20/02/2025
|
$70.00
|
$70.14
|
$69.74
|
$69.88
|
28,066
|
|
19/02/2025
|
$69.87
|
$69.87
|
$69.62
|
$69.80
|
2,378
|
|
18/02/2025
|
$69.90
|
$69.91
|
$69.61
|
$69.81
|
81,861
|
|
17/02/2025
|
$69.70
|
$69.92
|
$69.68
|
$69.92
|
3,418
|
|
14/02/2025
|
$70.13
|
$70.28
|
$69.97
|
$69.96
|
3,096
|
|
13/02/2025
|
$69.76
|
$69.98
|
$69.56
|
$69.93
|
9,863
|
|
12/02/2025
|
$69.63
|
$69.81
|
$69.24
|
$69.37
|
5,441
|
|
11/02/2025
|
$69.31
|
$69.45
|
$69.23
|
$69.42
|
4,257
|
|
10/02/2025
|
$69.22
|
$69.48
|
$69.21
|
$69.32
|
12,964
|
|
07/02/2025
|
$69.36
|
$69.51
|
$69.17
|
$69.23
|
3,489
|
|
06/02/2025
|
$69.50
|
$69.67
|
$69.43
|
$69.32
|
11,600
|
|
05/02/2025
|
$68.85
|
$69.32
|
$68.85
|
$69.32
|
23,159
|
|
04/02/2025
|
$68.86
|
$68.95
|
$68.60
|
$68.95
|
1,762
|
|
03/02/2025
|
$67.88
|
$68.81
|
$67.79
|
$68.81
|
52,968
|
|
31/01/2025
|
$69.05
|
$69.18
|
$68.80
|
$68.95
|
27,364
|
|
30/01/2025
|
$68.49
|
$68.96
|
$68.47
|
$68.89
|
3,066
|
|
29/01/2025
|
$68.67
|
$68.67
|
$68.17
|
$68.51
|
2,171
|
|
28/01/2025
|
$68.18
|
$68.41
|
$68.13
|
$68.30
|
8,645
|
|
27/01/2025
|
$67.45
|
$68.11
|
$67.33
|
$68.11
|
3,908
|
|
24/01/2025
|
$67.50
|
$67.50
|
$67.29
|
$67.34
|
23,261
|
|
23/01/2025
|
$67.08
|
$67.20
|
$66.93
|
$67.13
|
5,718
|
|
22/01/2025
|
$67.21
|
$67.38
|
$67.10
|
$67.16
|
11,503
|
|
21/01/2025
|
$66.89
|
$67.30
|
$66.81
|
$67.30
|
5,555
|
|
20/01/2025
|
$66.75
|
$67.13
|
$66.55
|
$66.86
|
11,988
|
|
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
|