IShares IV Ishrs Edge S&P 500 Min Vol ETF USD (Acc)
(SPMV)
Sector: n/a
Historic Prices - up to 10 years
|
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
|
|
21/08/2024
|
$96.32
|
$96.66
|
$96.20
|
$96.45
|
5,620
|
|
20/08/2024
|
$96.32
|
$96.45
|
$96.19
|
$96.26
|
120,577
|
|
19/08/2024
|
$95.46
|
$95.85
|
$95.38
|
$95.84
|
7,299
|
|
16/08/2024
|
$95.26
|
$95.29
|
$94.93
|
$95.21
|
98,715
|
|
15/08/2024
|
$94.50
|
$95.27
|
$94.50
|
$95.03
|
30,376
|
|
14/08/2024
|
$93.55
|
$94.33
|
$93.55
|
$94.33
|
208,636
|
|
13/08/2024
|
$92.71
|
$93.29
|
$92.63
|
$93.26
|
491
|
|
12/08/2024
|
$92.91
|
$93.12
|
$92.40
|
$92.54
|
18,818
|
|
09/08/2024
|
$92.40
|
$92.69
|
$92.13
|
$92.51
|
7,563
|
|
08/08/2024
|
$90.53
|
$92.23
|
$90.53
|
$92.23
|
8,447
|
|
07/08/2024
|
$91.28
|
$92.50
|
$91.28
|
$92.34
|
19,377
|
|
06/08/2024
|
$91.29
|
$91.72
|
$90.90
|
$91.28
|
9,493
|
|
05/08/2024
|
$91.57
|
$92.15
|
$90.33
|
$90.96
|
24,421
|
|
02/08/2024
|
$93.19
|
$93.53
|
$92.02
|
$92.02
|
86,550
|
|
01/08/2024
|
$94.19
|
$94.51
|
$93.72
|
$93.74
|
13,303
|
|
31/07/2024
|
$93.33
|
$94.24
|
$93.33
|
$94.17
|
162,163
|
|
30/07/2024
|
$93.41
|
$93.59
|
$92.70
|
$92.80
|
4,134
|
|
29/07/2024
|
$93.43
|
$93.87
|
$93.04
|
$93.11
|
20,795
|
|
26/07/2024
|
$92.55
|
$93.24
|
$92.29
|
$93.13
|
7,518
|
|
25/07/2024
|
$92.82
|
$93.15
|
$92.58
|
$93.13
|
20,128
|
|
24/07/2024
|
$93.14
|
$93.71
|
$92.59
|
$92.65
|
202,859
|
|
23/07/2024
|
$93.40
|
$93.80
|
$93.40
|
$93.75
|
1,238
|
|
22/07/2024
|
$93.25
|
$93.69
|
$93.14
|
$93.35
|
11,524
|
|
19/07/2024
|
$93.89
|
$93.94
|
$93.14
|
$93.14
|
7,794
|
|
18/07/2024
|
$94.29
|
$94.51
|
$94.09
|
$94.09
|
5,095
|
|
17/07/2024
|
$94.56
|
$94.56
|
$94.02
|
$94.39
|
10,073
|
|
16/07/2024
|
$94.50
|
$94.82
|
$94.30
|
$94.56
|
5,769
|
|
15/07/2024
|
$94.71
|
$94.83
|
$94.42
|
$94.70
|
14,285
|
|
12/07/2024
|
$94.14
|
$94.88
|
$94.12
|
$94.86
|
15,574
|
|
11/07/2024
|
$94.06
|
$94.30
|
$93.96
|
$94.00
|
79,721
|
|
10/07/2024
|
$93.13
|
$93.43
|
$93.03
|
$93.43
|
3,270
|
|
09/07/2024
|
$93.57
|
$93.61
|
$93.19
|
$93.31
|
7,544
|
|
08/07/2024
|
$93.23
|
$93.67
|
$93.22
|
$93.31
|
10,708
|
|
05/07/2024
|
$92.96
|
$93.06
|
$92.59
|
$93.01
|
5,620
|
|
04/07/2024
|
$92.87
|
$93.08
|
$92.87
|
$92.88
|
12,622
|
|
03/07/2024
|
$92.73
|
$92.80
|
$92.59
|
$92.64
|
14,107
|
|
02/07/2024
|
$92.28
|
$92.37
|
$91.99
|
$92.37
|
6,685
|
|
01/07/2024
|
$92.41
|
$92.85
|
$92.24
|
$92.32
|
10,706
|
|
28/06/2024
|
$92.98
|
$93.16
|
$92.69
|
$92.80
|
24,191
|
|
27/06/2024
|
$92.54
|
$92.82
|
$92.32
|
$92.59
|
33,146
|
|
26/06/2024
|
$92.75
|
$92.94
|
$92.11
|
$92.20
|
567,315
|
|
25/06/2024
|
$93.20
|
$93.20
|
$92.82
|
$92.86
|
11,497
|
|
24/06/2024
|
$93.07
|
$93.31
|
$92.81
|
$93.27
|
7,759
|
|
21/06/2024
|
$93.17
|
$93.23
|
$92.78
|
$92.78
|
3,924
|
|
20/06/2024
|
$93.04
|
$93.24
|
$92.88
|
$93.10
|
5,368
|
|
19/06/2024
|
$92.90
|
$93.02
|
$92.66
|
$92.78
|
9,052
|
|
18/06/2024
|
$92.33
|
$92.83
|
$92.21
|
$92.78
|
9,354
|
|
17/06/2024
|
$92.23
|
$92.44
|
$91.91
|
$92.09
|
15,235
|
|
14/06/2024
|
$92.22
|
$92.41
|
$91.74
|
$92.08
|
5,063
|
|
13/06/2024
|
$92.56
|
$92.56
|
$91.63
|
$91.88
|
34,622
|
|
12/06/2024
|
$91.87
|
$92.52
|
$91.67
|
$92.02
|
5,994
|
|
11/06/2024
|
$91.67
|
$91.95
|
$91.19
|
$91.28
|
7,223
|
|
10/06/2024
|
$91.31
|
$91.68
|
$91.14
|
$91.48
|
14,298
|
|
07/06/2024
|
$91.78
|
$92.32
|
$91.36
|
$91.86
|
9,311
|
|
06/06/2024
|
$91.64
|
$91.96
|
$91.43
|
$91.85
|
5,476
|
|
05/06/2024
|
$91.12
|
$91.27
|
$90.72
|
$91.27
|
4,474
|
|
04/06/2024
|
$90.62
|
$91.04
|
$90.23
|
$90.50
|
4,690
|
|
03/06/2024
|
$90.85
|
$91.17
|
$90.52
|
$90.52
|
17,632
|
|
31/05/2024
|
$89.59
|
$90.03
|
$89.33
|
$89.67
|
7,281
|
|
30/05/2024
|
$89.42
|
$89.74
|
$89.29
|
$89.65
|
16,435
|
|
29/05/2024
|
$90.47
|
$90.62
|
$90.04
|
$90.12
|
7,879
|
|
28/05/2024
|
$91.11
|
$91.46
|
$90.70
|
$90.75
|
39,931
|
|
27/05/2024
|
$90.85
|
$91.31
|
$90.81
|
$91.28
|
3,835
|
|
24/05/2024
|
$90.85
|
$91.31
|
$90.81
|
$91.28
|
3,835
|
|
23/05/2024
|
$92.11
|
$92.29
|
$91.56
|
$91.71
|
4,158
|
|
22/05/2024
|
$91.83
|
$92.00
|
$91.60
|
$91.94
|
3,343
|
|
21/05/2024
|
$91.62
|
$91.73
|
$91.50
|
$91.63
|
7,242
|
|
20/05/2024
|
$91.88
|
$92.12
|
$91.50
|
$91.76
|
1,882
|
|
17/05/2024
|
$91.58
|
$91.66
|
$91.44
|
$91.52
|
20,593
|
|
16/05/2024
|
$91.65
|
$91.81
|
$91.57
|
$91.74
|
4,408
|
|
15/05/2024
|
$90.54
|
$91.30
|
$90.51
|
$91.26
|
4,830
|
|
14/05/2024
|
$90.26
|
$90.37
|
$90.08
|
$90.08
|
18,857
|
|
13/05/2024
|
$90.28
|
$90.47
|
$90.14
|
$90.14
|
14,947
|
|
10/05/2024
|
$89.96
|
$90.24
|
$89.92
|
$90.09
|
9,034
|