IShares IV Ishrs Edge S&P 500 Min Vol ETF USD (Acc)
(SPMV)
Sector: n/a
Historic Prices - up to 10 years
|
21/02/2025
|
$102.53
|
$102.74
|
$102.16
|
$102.38
|
10,029
|
|
20/02/2025
|
$102.39
|
$102.78
|
$102.15
|
$102.15
|
1,057,732
|
|
19/02/2025
|
$102.15
|
$102.18
|
$101.89
|
$102.17
|
5,285
|
|
18/02/2025
|
$102.27
|
$102.27
|
$101.64
|
$101.95
|
58,328
|
|
17/02/2025
|
$101.83
|
$102.15
|
$101.83
|
$102.15
|
9,125
|
|
14/02/2025
|
$102.38
|
$102.38
|
$101.99
|
$101.99
|
967
|
|
13/02/2025
|
$101.62
|
$101.94
|
$101.43
|
$101.87
|
4,707
|
|
12/02/2025
|
$101.85
|
$101.94
|
$100.96
|
$101.04
|
24,487
|
|
11/02/2025
|
$101.42
|
$101.63
|
$101.25
|
$101.58
|
749,204
|
|
10/02/2025
|
$101.40
|
$101.57
|
$101.16
|
$101.39
|
142,019
|
|
07/02/2025
|
$101.32
|
$101.70
|
$101.02
|
$101.27
|
430,305
|
|
06/02/2025
|
$101.42
|
$103.96
|
$101.39
|
$100.82
|
2,110
|
|
05/02/2025
|
$99.94
|
$100.82
|
$99.94
|
$100.82
|
503,775
|
|
04/02/2025
|
$100.17
|
$100.29
|
$99.71
|
$100.10
|
184,943
|
|
03/02/2025
|
$98.74
|
$100.14
|
$98.74
|
$100.10
|
14,426
|
|
31/01/2025
|
$101.00
|
$101.12
|
$100.84
|
$101.04
|
2,383
|
|
30/01/2025
|
$100.10
|
$100.48
|
$100.00
|
$100.24
|
146,437
|
|
29/01/2025
|
$100.11
|
$100.29
|
$99.98
|
$100.15
|
3,283
|
|
28/01/2025
|
$99.70
|
$100.25
|
$99.51
|
$99.78
|
107,982
|
|
27/01/2025
|
$99.92
|
$100.27
|
$98.85
|
$99.35
|
3,701
|
|
24/01/2025
|
$100.82
|
$100.99
|
$100.60
|
$100.86
|
5,448
|
|
23/01/2025
|
$100.26
|
$100.64
|
$100.07
|
$100.56
|
2,708
|
|
22/01/2025
|
$100.08
|
$100.55
|
$100.00
|
$100.47
|
29,989
|
|
21/01/2025
|
$99.15
|
$99.79
|
$99.15
|
$99.65
|
13,946
|
|
20/01/2025
|
$98.98
|
$99.53
|
$98.73
|
$99.25
|
6,380
|
|
17/01/2025
|
$98.55
|
$99.31
|
$98.53
|
$99.29
|
49,603
|
|
16/01/2025
|
$98.04
|
$98.44
|
$97.92
|
$97.72
|
3,151
|
|
15/01/2025
|
$96.75
|
$97.96
|
$96.75
|
$97.72
|
4,030
|
|
14/01/2025
|
$96.40
|
$96.77
|
$96.28
|
$96.39
|
36,116
|
|
13/01/2025
|
$95.54
|
$95.91
|
$95.16
|
$95.66
|
46,259
|
|
10/01/2025
|
$97.51
|
$97.51
|
$95.81
|
$95.81
|
77,039
|
|
09/01/2025
|
$97.22
|
$97.59
|
$97.22
|
$97.40
|
1,438
|
|
08/01/2025
|
$97.54
|
$97.58
|
$96.78
|
$97.27
|
8,820
|
|
07/01/2025
|
$97.81
|
$98.27
|
$97.78
|
$97.78
|
9,003
|
|
06/01/2025
|
$98.08
|
$98.69
|
$98.08
|
$98.54
|
2,943
|
|
03/01/2025
|
$97.55
|
$98.05
|
$97.54
|
$98.05
|
5,633
|
|
02/01/2025
|
$98.23
|
$98.56
|
$97.68
|
$97.94
|
5,462
|
|
01/01/2025
|
$97.61
|
$97.96
|
$97.49
|
$97.96
|
795
|
|
31/12/2024
|
$97.61
|
$97.96
|
$97.49
|
$97.96
|
795
|
|
30/12/2024
|
$98.47
|
$98.72
|
$97.22
|
$97.54
|
5,068
|
|
27/12/2024
|
$99.10
|
$99.52
|
$98.50
|
$98.70
|
3,781
|
|
26/12/2024
|
$98.70
|
$98.77
|
$98.65
|
$98.65
|
892
|
|
25/12/2024
|
$98.70
|
$98.77
|
$98.65
|
$98.65
|
892
|
|
24/12/2024
|
$98.70
|
$98.77
|
$98.65
|
$98.65
|
892
|
|
23/12/2024
|
$97.64
|
$98.89
|
$97.61
|
$97.91
|
4,616
|
|
20/12/2024
|
$96.85
|
$98.27
|
$96.25
|
$98.27
|
12,095
|
|
19/12/2024
|
$97.42
|
$97.52
|
$97.03
|
$97.37
|
25,832
|
|
18/12/2024
|
$99.79
|
$99.87
|
$99.38
|
$99.50
|
10,596
|
|
17/12/2024
|
$100.10
|
$100.10
|
$99.49
|
$99.79
|
13,304
|
|
16/12/2024
|
$100.30
|
$100.57
|
$100.25
|
$100.47
|
2,402
|
|
13/12/2024
|
$100.19
|
$100.50
|
$100.13
|
$100.31
|
2,166
|
|
12/12/2024
|
$100.47
|
$100.47
|
$100.19
|
$100.32
|
3,319
|
|
11/12/2024
|
$100.30
|
$100.86
|
$100.03
|
$100.84
|
8,346
|
|
10/12/2024
|
$101.00
|
$101.09
|
$100.40
|
$100.60
|
16,992
|
|
09/12/2024
|
$101.91
|
$102.05
|
$101.50
|
$101.63
|
16,424
|
|
06/12/2024
|
$102.24
|
$102.38
|
$102.02
|
$102.16
|
4,136
|
|
05/12/2024
|
$102.29
|
$102.29
|
$102.01
|
$102.25
|
1,654
|
|
04/12/2024
|
$101.76
|
$102.04
|
$101.70
|
$102.02
|
2,857
|
|
03/12/2024
|
$101.85
|
$101.90
|
$101.50
|
$101.61
|
3,783
|
|
02/12/2024
|
$101.85
|
$102.04
|
$101.72
|
$101.88
|
2,178
|
|
29/11/2024
|
$101.96
|
$102.10
|
$101.85
|
$102.10
|
7,167
|
|
28/11/2024
|
$101.82
|
$101.97
|
$101.73
|
$101.97
|
324
|
|
27/11/2024
|
$101.85
|
$102.08
|
$101.77
|
$101.92
|
45,754
|
|
26/11/2024
|
$101.00
|
$101.44
|
$101.00
|
$101.44
|
8,373
|
|
25/11/2024
|
$101.18
|
$101.50
|
$101.01
|
$101.01
|
91,670
|
|
22/11/2024
|
$100.45
|
$100.88
|
$100.14
|
$100.31
|
4,604
|
|
21/11/2024
|
$99.40
|
$100.31
|
$99.40
|
$100.31
|
9,098
|
|
20/11/2024
|
$99.71
|
$99.76
|
$98.96
|
$98.96
|
35,283
|
|
19/11/2024
|
$99.56
|
$99.60
|
$98.54
|
$99.60
|
359,488
|
|
18/11/2024
|
$99.19
|
$99.60
|
$98.89
|
$99.60
|
3,312
|
|
15/11/2024
|
$99.75
|
$100.07
|
$99.17
|
$100.71
|
14,152
|
|
14/11/2024
|
$101.21
|
$101.24
|
$100.37
|
$100.71
|
2,082
|
|
13/11/2024
|
$100.46
|
$101.06
|
$100.32
|
$100.73
|
8,798
|
|
12/11/2024
|
$100.96
|
$101.11
|
$100.72
|
$100.73
|
7,867
|
|
11/11/2024
|
$101.49
|
$102.00
|
$101.25
|
$101.33
|
1,025,032
|
|
08/11/2024
|
$100.45
|
$101.11
|
$100.34
|
$101.11
|
278,531
|
|
07/11/2024
|
$100.27
|
$100.56
|
$100.07
|
$100.31
|
98,358
|
|
06/11/2024
|
$100.18
|
$100.63
|
$99.24
|
$99.53
|
435,073
|
|
05/11/2024
|
$97.83
|
$98.40
|
$97.65
|
$98.35
|
5,251
|
|
04/11/2024
|
$98.21
|
$98.22
|
$97.56
|
$97.57
|
2,170
|
|
01/11/2024
|
$98.29
|
$98.56
|
$97.50
|
$98.39
|
4,818
|
|
31/10/2024
|
$98.73
|
$99.00
|
$97.89
|
$98.06
|
2,977
|
|
30/10/2024
|
$99.29
|
$99.33
|
$99.03
|
$99.40
|
8,928
|
|
29/10/2024
|
$99.50
|
$99.53
|
$99.25
|
$99.40
|
11,305
|
|
28/10/2024
|
$99.93
|
$99.96
|
$99.56
|
$99.56
|
8,005
|
|
25/10/2024
|
$99.84
|
$100.31
|
$99.79
|
$99.84
|
2,436
|
|
24/10/2024
|
$99.92
|
$100.15
|
$98.75
|
$99.65
|
2,614
|
|
23/10/2024
|
$100.02
|
$100.13
|
$99.65
|
$99.65
|
2,620
|
|
22/10/2024
|
$100.04
|
$100.24
|
$99.71
|
$99.98
|
2,915
|
|
21/10/2024
|
$100.82
|
$100.94
|
$99.92
|
$99.93
|
15,563
|
|
18/10/2024
|
$100.66
|
$100.95
|
$100.47
|
$100.86
|
3,641
|
|
17/10/2024
|
$100.89
|
$101.44
|
$100.81
|
$101.14
|
8,178
|
|
16/10/2024
|
$100.22
|
$100.62
|
$100.15
|
$100.39
|
15,391
|
|
15/10/2024
|
$100.61
|
$100.82
|
$100.53
|
$100.60
|
11,942
|
|
14/10/2024
|
$99.64
|
$100.16
|
$99.33
|
$99.96
|
2,766
|
|
11/10/2024
|
$99.14
|
$99.64
|
$99.07
|
$99.54
|
2,077
|
|
10/10/2024
|
$99.48
|
$99.60
|
$99.12
|
$99.13
|
1,499
|
|
09/10/2024
|
$98.53
|
$99.13
|
$98.45
|
$99.13
|
1,016
|
|
08/10/2024
|
$97.65
|
$98.41
|
$97.63
|
$98.35
|
166,699
|
|
07/10/2024
|
$98.70
|
$98.76
|
$98.05
|
$98.15
|
7,797
|
|
04/10/2024
|
$98.13
|
$98.70
|
$98.09
|
$98.12
|
1,553
|
|
03/10/2024
|
$98.60
|
$98.71
|
$98.12
|
$98.25
|
4,379
|
|
02/10/2024
|
$98.54
|
$98.78
|
$98.21
|
$98.76
|
1,639
|
|
01/10/2024
|
$99.11
|
$99.31
|
$98.38
|
$98.73
|
6,849
|
|
30/09/2024
|
$98.85
|
$98.96
|
$98.56
|
$98.75
|
8,421
|
|
27/09/2024
|
$99.01
|
$99.18
|
$98.82
|
$99.18
|
114,213
|
|
26/09/2024
|
$99.41
|
$99.57
|
$98.77
|
$98.77
|
33,781
|
|
25/09/2024
|
$98.89
|
$99.26
|
$98.75
|
$99.01
|
2,640
|
|
24/09/2024
|
$99.28
|
$99.28
|
$98.81
|
$99.11
|
5,041
|
|
23/09/2024
|
$99.05
|
$99.23
|
$98.79
|
$99.23
|
9,138
|
|
20/09/2024
|
$98.77
|
$98.94
|
$98.68
|
$98.68
|
21,640
|
|
19/09/2024
|
$98.78
|
$99.37
|
$98.52
|
$98.59
|
28,970
|
|
18/09/2024
|
$98.95
|
$99.02
|
$98.47
|
$98.49
|
4,179
|
|
17/09/2024
|
$99.30
|
$99.51
|
$99.00
|
$99.21
|
14,341
|
|
16/09/2024
|
$98.52
|
$99.20
|
$98.52
|
$99.00
|
22,856
|
|
13/09/2024
|
$98.23
|
$98.48
|
$98.16
|
$97.49
|
6,149
|
|
12/09/2024
|
$97.65
|
$97.88
|
$97.31
|
$95.94
|
44,193
|
|
11/09/2024
|
$97.08
|
$97.26
|
$95.80
|
$97.06
|
2,455
|
|
10/09/2024
|
$96.64
|
$97.19
|
$96.55
|
$97.06
|
28,528
|
|
09/09/2024
|
$95.85
|
$96.19
|
$95.60
|
$96.18
|
595,509
|
|
06/09/2024
|
$96.33
|
$96.54
|
$95.47
|
$95.67
|
7,515,315
|
|
05/09/2024
|
$96.77
|
$96.96
|
$95.98
|
$96.12
|
9,517,139
|
|
04/09/2024
|
$96.20
|
$97.08
|
$95.70
|
$96.87
|
10,927
|
|
03/09/2024
|
$97.68
|
$97.82
|
$97.03
|
$97.21
|
348,162
|
|
02/09/2024
|
$97.42
|
$97.70
|
$97.32
|
$96.73
|
2,648
|
|
30/08/2024
|
$96.88
|
$97.53
|
$96.73
|
$96.73
|
21,439
|
|
29/08/2024
|
$96.71
|
$97.23
|
$96.67
|
$97.11
|
325,883
|
|
28/08/2024
|
$96.87
|
$97.06
|
$96.67
|
$96.67
|
14,215
|
|
27/08/2024
|
$96.57
|
$96.78
|
$96.37
|
$96.47
|
11,255
|
|
26/08/2024
|
$96.67
|
$96.91
|
$96.35
|
$96.35
|
39,921
|
|
23/08/2024
|
$96.67
|
$96.91
|
$96.35
|
$96.35
|
39,921
|
|
22/08/2024
|
$96.67
|
$96.91
|
$96.35
|
$96.35
|
39,921
|