Market data

Select a section

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

(SPMV)
Sector: n/a
$102.08
$-0.06 -0.05
Last updated: 16:57:54

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
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

Market data

Select a section