iShares Edge MSCI World Minimum Volatility UCITS ETF (MVOL.GB)
AQSE
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1730824080 | 5200.5 | -1.5 | -0.03 | 5197 | 5212.5 | 5167 | 0 |
| 1730737740 | 5202 | -11.5 | -0.22 | 67.4649 | 5223.5 | 67.4649 | 646 |
| 1730475300 | 5213.5 | -25 | -0.48 | 5210 | 5277 | 5191.5 | 0 |
| 1730388900 | 5238.5 | 29 | 0.56 | 5194.5 | 5252.5 | 5176.5 | 0 |
| 1730305440 | 5209.5 | -24 | -0.46 | 67.6774 | 5241 | 67.6774 | 1447 |
| 1730193840 | 5233.5 | -14 | -0.27 | 5257.5 | 5269 | 5221 | 0 |
| 1730132940 | 5247.5 | -4 | -0.08 | 68.1149 | 5258.5 | 68.1149 | 360 |
| 1729869960 | 5251.5 | -23 | -0.44 | 5264.5 | 5274.5 | 5241.5 | 0 |
| 1729783680 | 5274.5 | 5.5 | 0.10 | 5285.5 | 5326.5 | 5263.5 | 0 |
| 1729697340 | 5269 | -10.5 | -0.20 | 5276.4999 | 5289.5 | 5266 | 329 |
| 1729610340 | 5279.5 | -20 | -0.38 | 5292.5 | 5302.5 | 5270 | 0 |
| 1729524420 | 5299.5 | -20 | -0.38 | 5319.5 | 5331 | 5299.5 | 0 |
| 1729262100 | 5319.5 | -11 | -0.21 | 5306.4001 | 5324 | 5296 | 4 |
| 1729178580 | 5330.5 | 12.5 | 0.24 | 5335 | 5394 | 5305 | 0 |
| 1729092540 | 5318 | 20 | 0.38 | 5315.5 | 5318 | 5289.5 | 0 |
| 1729006140 | 5298 | 12 | 0.23 | 5286.5001 | 5316.5 | 5273 | 1900 |
| 1728919680 | 5286 | 33 | 0.63 | 68.8266 | 5286 | 68.8266 | 6025 |
| 1728657480 | 5253 | 8.5 | 0.16 | 5236 | 5257.5 | 5221 | 0 |
| 1728574140 | 5244.5 | 14.5 | 0.28 | 5238 | 5294.5 | 5156.5 | 0 |
| 1728484740 | 5230 | 35 | 0.67 | 5216 | 5230 | 5216 | 0 |
| 1728401340 | 5195 | -1 | -0.02 | 5171 | 5211.5 | 5166 | 0 |
| 1728311580 | 5196 | 2 | 0.04 | 5203 | 5221 | 5193 | 0 |
| 1728053040 | 5194 | -5 | -0.10 | 5187.6001 | 5262.5 | 5171.5 | 2394 |
| 1727966700 | 5199 | 40.5 | 0.79 | 5202.9001 | 5228.5 | 5184.5 | 490 |
| 1727882940 | 5158.5 | -19.5 | -0.38 | 5153.4001 | 5172.5 | 68.5267 | 1604 |
| 1727793720 | 5178 | 52.5 | 1.02 | 5160.3001 | 5185.5 | 5148 | 315 |
| 1727710080 | 5125.5 | -30 | -0.58 | 5145.5 | 5151 | 5125.5 | 0 |
| 1727447580 | 5155.5 | 18.5 | 0.36 | 5148 | 5156 | 5125 | 0 |
| 1727364240 | 5137 | -6 | -0.12 | 5163.5 | 5182 | 5130.5 | 0 |
| 1727277960 | 5143 | -3 | -0.06 | 5130 | 5152 | 5121 | 0 |
| 1727191740 | 5146 | -22.5 | -0.44 | 5134.6998 | 5168.5 | 5121 | 1748 |
| 1727102220 | 5168.5 | 7.5 | 0.15 | 5168 | 5199.5 | 5146 | 0 |
| 1726843740 | 5161 | -12.5 | -0.24 | 5155 | 5177.5 | 5152 | 0 |
| 1726756740 | 5173.5 | -26.5 | -0.51 | 5193.5 | 5259.5 | 5173 | 0 |
| 1726669920 | 5200 | -47 | -0.90 | 5226 | 5227 | 5181 | 0 |
| 1726586700 | 5247 | 9 | 0.17 | 5248.5 | 5258 | 5237.5 | 0 |
| 1726498920 | 5238 | -1 | -0.02 | 5235.5001 | 5248.5 | 5229.5 | 1518 |
| 1726238280 | 5239 | 25.5 | 0.49 | 5217 | 5239.5 | 5212.5 | 0 |
| 1726151880 | 5213.5 | -16.5 | -0.32 | 5231 | 5282.5 | 5161.5 | 0 |
| 1726068360 | 5230 | 0 | 0.00 | 5230 | 5230 | 5230 | 0 |
| 1725981960 | 5230 | 9 | 0.17 | 5208 | 5235.5 | 5203.5 | 0 |
| 1725892800 | 5221 | 55.5 | 1.07 | 5183.5 | 5221.5 | 5182.5 | 0 |
| 1725633480 | 5165.5 | -24.5 | -0.47 | 5189.5 | 5244.5 | 5125.5 | 0 |
| 1725547140 | 5190 | -35.5 | -0.68 | 5230 | 5240.5 | 5190 | 0 |
| 1725460740 | 5225.5 | -36 | -0.68 | 5224.5 | 5257.5 | 5212 | 0 |
| 1725374160 | 5261.5 | 25 | 0.48 | 5259.5 | 5266.5 | 5224.5 | 0 |
| 1725287700 | 5236.5 | 27.5 | 0.53 | 5233.5 | 5242 | 5226.5 | 0 |
| 1725028800 | 5209 | 1.5 | 0.03 | 68.5849 | 5226 | 68.5849 | 666 |
| 1724942100 | 5207.5 | 16 | 0.31 | 5182.5 | 5235.5 | 5180 | 0 |
| 1724858700 | 5191.5 | 33.5 | 0.65 | 5168.5 | 5191.5 | 5164 | 0 |
| 1724772540 | 5158 | 11 | 0.21 | 5159.3001 | 5174 | 5152.5 | 4 |
| 1724423820 | 5147 | -24.5 | -0.47 | 5172 | 5193.5 | 5142 | 0 |
| 1724340540 | 5171.5 | -4.5 | -0.09 | 5177.5 | 5203.5 | 5159 | 0 |
| 1724251080 | 5176 | 10 | 0.19 | 5179 | 5194.5 | 5166 | 0 |
| 1724167740 | 5166 | -2.5 | -0.05 | 5174.5 | 5179 | 5155 | 0 |
| 1724081220 | 5168.5 | 9.5 | 0.18 | 5147.5 | 5174 | 5147.5 | 0 |
| 1723821960 | 5159 | 1.5 | 0.03 | 5161 | 5163.5 | 5135.5 | 0 |
| 1723732740 | 5157.5 | 23 | 0.45 | 5152.5 | 5214 | 5142.5 | 0 |
| 1723646340 | 5134.5 | 32 | 0.63 | 5115 | 5143 | 5083.5 | 0 |
| 1723559520 | 5102.5 | 7 | 0.14 | 5095.5 | 5115 | 5089 | 0 |
| 1723473480 | 5095.5 | 4 | 0.08 | 5104 | 5117.5 | 5088.5 | 0 |
| 1723213920 | 5091.5 | -16.5 | -0.32 | 5095.5 | 5113.5 | 5086.5 | 0 |
| 1723130700 | 5108 | -8 | -0.16 | 5069.3001 | 5164 | 5044 | 956 |
| 1723044540 | 5116 | 55.5 | 1.10 | 5070 | 5121.5 | 5065.5 | 0 |
| 1722958080 | 5060.5 | 44.5 | 0.89 | 5015 | 5073.5 | 5000 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
