Select a section

SEARCH

IShares IV Ishrs Edge S&P 500 Min Vol ETF USD (Acc)

(SPMV)

Sector: n/a

$104.50

$0.86 0.83

Last updated: 16:40:00

Historic prices

Historic Prices - up to 10 years

From

To

Date	Open	High	Low	Close	Volume
13/08/2025	$103.93	$104.53	$103.93	$104.50	1,939
12/08/2025	$103.60	$103.75	$103.38	$103.64	5,238
11/08/2025	$103.97	$103.97	$103.42	$103.42	1,717
08/08/2025	$103.50	$103.89	$103.41	$103.42	2,855
07/08/2025	$103.69	$104.16	$103.11	$103.11	4,249
06/08/2025	$103.19	$103.48	$102.82	$103.48	6,374
05/08/2025	$103.63	$103.82	$103.12	$103.12	8,436
04/08/2025	$102.67	$103.72	$102.53	$103.64	4,895
01/08/2025	$102.97	$103.04	$102.32	$102.39	62,971
31/07/2025	$104.13	$104.38	$104.13	$104.04	1,274
30/07/2025	$104.30	$104.48	$104.15	$104.16	3,823
29/07/2025	$104.41	$104.55	$104.29	$104.40	4,093
28/07/2025	$105.33	$105.44	$104.52	$104.56	3,311
25/07/2025	$104.80	$105.00	$104.75	$104.81	838
24/07/2025	$104.76	$104.82	$104.51	$104.73	8,919
23/07/2025	$104.11	$104.28	$103.77	$103.77	10,501
22/07/2025	$103.38	$103.86	$103.00	$103.66	7,936
21/07/2025	$103.20	$103.90	$102.88	$103.82	4,401
18/07/2025	$103.38	$103.97	$103.14	$103.27	5,528
17/07/2025	$102.97	$103.09	$102.21	$103.06	5,733
16/07/2025	$102.16	$102.72	$102.12	$102.21	11,572
15/07/2025	$103.26	$103.67	$102.59	$102.59	2,276
14/07/2025	$102.45	$103.07	$102.21	$103.06	5,458
11/07/2025	$103.41	$103.64	$102.85	$102.94	3,421
10/07/2025	$103.37	$103.69	$103.33	$103.66	9,876
09/07/2025	$103.29	$103.71	$103.18	$103.27	2,971
08/07/2025	$103.52	$103.61	$103.21	$103.45	2,687
07/07/2025	$103.95	$104.29	$103.61	$103.63	986
04/07/2025	$103.99	$104.18	$103.67	$103.88	4,428
03/07/2025	$103.51	$104.26	$103.43	$104.25	1,030
02/07/2025	$104.09	$104.36	$103.14	$103.23	20,762
01/07/2025	$103.44	$103.88	$103.19	$103.74	4,230
30/06/2025	$102.91	$103.16	$102.28	$103.08	9,057
27/06/2025	$102.63	$103.23	$102.47	$102.81	1,856
26/06/2025	$102.08	$102.27	$101.84	$102.20	11,045
25/06/2025	$102.64	$102.72	$102.08	$102.08	1,818
24/06/2025	$102.26	$102.46	$101.97	$102.14	5,937
23/06/2025	$100.77	$101.26	$100.57	$101.03	2,509
20/06/2025	$100.57	$101.04	$100.17	$100.97	9,053
19/06/2025	$100.45	$100.70	$100.06	$100.10	1,462
18/06/2025	$101.15	$101.21	$100.80	$101.10	3,901
17/06/2025	$101.65	$101.79	$101.38	$101.44	33,186
16/06/2025	$101.92	$102.54	$101.87	$102.18	12,830
13/06/2025	$101.57	$102.38	$101.11	$102.38	3,188
12/06/2025	$101.58	$102.32	$101.42	$102.28	3,549
11/06/2025	$101.65	$102.00	$101.52	$101.93	14,805
10/06/2025	$101.68	$101.86	$101.51	$101.70	850
09/06/2025	$102.44	$102.46	$101.47	$101.75	1,234
06/06/2025	$101.95	$102.64	$101.91	$102.20	4,553
05/06/2025	$101.91	$102.12	$101.50	$102.10	1,431
04/06/2025	$102.21	$102.38	$102.11	$102.25	9,224
03/06/2025	$101.66	$101.92	$101.46	$101.92	30,707
02/06/2025	$100.93	$101.46	$100.59	$101.22	29,199
30/05/2025	$101.12	$101.23	$100.84	$100.98	3,310
29/05/2025	$101.56	$101.86	$100.83	$100.96	10,511
28/05/2025	$101.29	$101.51	$100.70	$100.70	19,890
27/05/2025	$100.60	$101.03	$100.44	$100.98	15,272
26/05/2025	$99.98	$100.17	$98.98	$99.63	12,536
23/05/2025	$99.98	$100.17	$98.98	$99.63	12,536
22/05/2025	$100.40	$100.55	$99.53	$99.81	108,060
21/05/2025	$101.49	$101.49	$100.98	$101.34	14,182
20/05/2025	$101.71	$101.83	$101.53	$101.66	5,008
19/05/2025	$100.89	$101.50	$100.59	$101.50	9,919
16/05/2025	$100.71	$101.02	$100.71	$100.98	4,842
15/05/2025	$99.21	$100.38	$99.00	$100.36	21,820
14/05/2025	$100.02	$100.03	$99.30	$99.30	741
13/05/2025	$99.89	$100.41	$99.48	$100.33	15,051
12/05/2025	$99.62	$100.47	$98.90	$99.49	20,880
09/05/2025	$99.21	$99.69	$98.73	$98.95	15,055
08/05/2025	$99.49	$99.55	$98.75	$99.29	42,935
07/05/2025	$98.76	$98.96	$98.50	$98.79	14,033
06/05/2025	$98.93	$99.11	$97.91	$98.72	10,222
05/05/2025	$99.19	$99.58	$98.70	$99.33	7,640
02/05/2025	$99.19	$99.58	$98.70	$99.33	7,640
01/05/2025	$99.32	$99.40	$98.70	$98.99	13,140
30/04/2025	$97.84	$98.11	$96.85	$97.84	3,736
29/04/2025	$97.41	$97.77	$96.76	$97.69	9,867
28/04/2025	$97.51	$97.51	$96.86	$96.98	53,596
25/04/2025	$97.76	$97.76	$96.00	$96.26	2,179
24/04/2025	$96.20	$97.04	$95.90	$96.90	10,061
23/04/2025	$96.62	$97.43	$96.28	$96.36	73,909
22/04/2025	$94.51	$95.27	$93.73	$95.27	106,999
21/04/2025	$95.33	$95.66	$94.93	$95.45	5,687
18/04/2025	$95.33	$95.66	$94.93	$95.45	5,687
17/04/2025	$95.33	$95.66	$94.93	$95.45	5,687
16/04/2025	$95.73	$96.46	$95.57	$96.40	10,476
15/04/2025	$96.81	$97.23	$96.56	$96.83	36,499
14/04/2025	$96.16	$97.08	$96.16	$96.85	17,206
11/04/2025	$94.67	$94.96	$93.67	$93.97	4,437
10/04/2025	$95.86	$96.07	$93.71	$93.73	38,723
09/04/2025	$90.29	$90.90	$88.68	$89.83	13,521
08/04/2025	$92.84	$94.50	$92.61	$93.31	12,180
07/04/2025	$88.83	$93.90	$87.84	$90.90	37,535
04/04/2025	$97.90	$98.02	$94.47	$94.47	42,273
03/04/2025	$98.00	$99.47	$96.20	$98.75	166,302
02/04/2025	$99.77	$100.02	$99.14	$99.97	4,561
01/04/2025	$99.95	$100.22	$99.30	$100.14	8,693
31/03/2025	$98.97	$99.45	$98.81	$99.35	4,546
28/03/2025	$99.99	$100.37	$99.41	$99.41	49,652
27/03/2025	$99.73	$100.36	$99.56	$100.20	10,343
26/03/2025	$99.78	$100.13	$99.68	$99.72	27,608
25/03/2025	$100.22	$100.48	$99.89	$99.89	11,099
24/03/2025	$99.86	$100.40	$99.86	$100.34	4,000
21/03/2025	$99.64	$99.69	$98.90	$99.32	13,795
20/03/2025	$100.05	$100.22	$99.42	$99.75	11,220
19/03/2025	$99.20	$99.61	$99.20	$99.61	16,342
18/03/2025	$100.17	$100.29	$99.16	$99.48	19,254
17/03/2025	$98.86	$100.05	$98.67	$99.70	7,011
14/03/2025	$98.34	$99.13	$98.34	$98.84	224,544
13/03/2025	$98.24	$98.70	$98.05	$98.12	509,035
12/03/2025	$99.13	$100.24	$98.09	$98.94	30,139
11/03/2025	$100.36	$100.42	$98.79	$99.00	24,764
10/03/2025	$100.37	$100.95	$99.86	$100.63	33,357
07/03/2025	$100.62	$100.87	$100.03	$100.06	214,362
06/03/2025	$101.21	$101.21	$100.37	$100.83	7,734
05/03/2025	$101.16	$101.27	$100.29	$100.29	23,122
04/03/2025	$101.95	$102.06	$100.90	$100.90	7,343
03/03/2025	$102.44	$102.69	$102.21	$102.44	13,458
28/02/2025	$101.26	$101.45	$101.00	$101.15	17,171
27/02/2025	$102.09	$102.30	$101.68	$102.06	136,568
26/02/2025	$102.26	$102.47	$102.11	$102.18	3,197
25/02/2025	$101.73	$101.94	$101.37	$101.37	522,422
24/02/2025	$102.16	$102.27	$101.90	$102.12	1,060
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