ADVFN Logo
Registration Strip Icon for charts Register for streaming realtime charts, analysis tools, and prices.

MVOL.GB iShares Edge MSCI World Minimum Volatility UCITS ETF

4,873.50
28.00 (0.58%)
Jun 14 2024 - Closed
Realtime Data

MVOL.GB Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 14 2024 4,873.50 28.00 0.58% 4,860.50 4,885.00 4,839.00 0
Jun 13 2024 4,845.50 -9.00 -0.19% 4,850.5001 4,862.50 4,832.00 1
Jun 12 2024 4,854.50 -28.50 -0.58% 4,891.00 4,901.50 4,824.50 0
Jun 11 2024 4,883.00 -47.50 -0.96% 4,912.8601 4,922.00 4,871.00 1,200
Jun 10 2024 4,930.50 0.00 0.00% 4,930.50 4,930.50 4,930.50 0
Jun 07 2024 4,930.50 19.50 0.40% 4,909.50 4,939.00 4,840.00 0
Jun 06 2024 4,911.00 10.50 0.21% 4,895.50 4,927.00 4,888.00 0
Jun 05 2024 4,900.50 21.50 0.44% 4,901.9999 4,907.50 4,856.50 2,665
Jun 04 2024 4,879.00 4.00 0.08% 4,866.4201 4,893.50 4,863.50 2,044
Jun 03 2024 4,875.00 19.50 0.40% 4,892.4999 4,910.00 4,871.50 720
May 31 2024 4,855.50 32.00 0.66% 4,833.7499 4,859.50 4,827.50 310
May 30 2024 4,823.50 -23.50 -0.48% 4,813.4201 4,826.00 4,807.00 1
May 29 2024 4,847.00 0.00 0.00% 4,847.00 4,847.00 4,847.00 0
May 28 2024 4,847.00 -40.50 -0.83% 4,883.9999 4,887.50 4,842.50 3,107
May 24 2024 4,887.50 -26.00 -0.53% 4,897.50 4,901.00 4,881.50 0
May 23 2024 4,913.50 -23.50 -0.48% 4,913.9999 4,942.00 4,909.00 260
May 22 2024 4,937.00 -6.50 -0.13% 4,924.00 4,942.00 4,915.00 0
May 21 2024 4,943.50 -20.50 -0.41% 4,949.7499 4,957.50 4,937.50 339
May 20 2024 4,964.00 15.00 0.30% 4,966.6601 4,975.00 4,954.50 3,066
May 17 2024 4,949.00 -15.50 -0.31% 4,971.3999 4,973.50 4,948.50 537
May 16 2024 4,964.50 12.00 0.24% 4,958.1998 4,972.00 4,949.50 3,137
May 15 2024 4,952.50 1.00 0.02% 4,957.3999 4,962.00 4,913.00 573
May 14 2024 4,951.50 -29.00 -0.58% 4,970.6601 4,987.50 4,950.50 2
May 13 2024 4,980.50 -1.50 -0.03% 4,984.1998 4,988.50 4,969.00 997
May 10 2024 4,982.00 21.50 0.43% 4,978.1001 4,987.50 4,965.00 904
May 09 2024 4,960.50 4.00 0.08% 4,963.6601 4,975.00 4,942.50 302
May 08 2024 4,956.50 24.50 0.50% 4,949.8801 4,963.00 4,943.00 590
May 07 2024 4,932.00 51.50 1.06% 4,916.50 4,933.50 4,910.00 0
May 03 2024 4,880.50 -2.50 -0.05% 61.1459 4,894.50 61.1459 6,150
May 02 2024 4,883.00 17.00 0.35% 4,875.5999 4,895.50 4,856.50 539
May 01 2024 4,866.00 -1.00 -0.02% 4,871.00 4,874.50 4,817.50 0
Apr 30 2024 4,867.00 -16.50 -0.34% 4,889.6601 4,894.50 4,863.50 1,053
Apr 29 2024 4,883.50 -23.50 -0.48% 4,885.9999 4,901.00 4,878.00 564
Apr 26 2024 4,907.00 15.00 0.31% 61.3459 4,923.00 61.1725 4,699
Apr 25 2024 4,892.00 -39.00 -0.79% 4,909.8801 4,928.50 4,874.50 1,028
Apr 24 2024 4,931.00 -25.00 -0.50% 4,945.3999 4,951.50 4,917.00 1,043
Apr 23 2024 4,956.00 -1.50 -0.03% 4,970.50 4,980.50 4,944.00 0
Apr 22 2024 4,957.50 62.00 1.27% 4,929.50 4,979.50 4,929.50 0
Apr 19 2024 4,895.50 38.00 0.78% 4,857.00 4,896.00 4,851.00 0
Apr 18 2024 4,857.50 19.00 0.39% 4,856.9999 4,866.50 4,837.00 298
Apr 17 2024 4,838.50 -11.50 -0.24% 4,831.9999 4,855.50 4,820.50 2,103
Apr 16 2024 4,850.00 -31.50 -0.65% 4,841.5401 4,859.00 4,837.00 2,460
Apr 15 2024 4,881.50 -18.00 -0.37% 4,886.00 4,905.50 4,874.00 0
Apr 12 2024 4,899.50 16.50 0.34% 4,900.00 4,911.00 4,889.50 0
Apr 11 2024 4,883.00 -14.50 -0.30% 4,893.3999 4,911.50 4,866.00 1,053
Apr 10 2024 4,897.50 17.00 0.35% 4,898.50 4,916.00 4,868.50 0
Apr 09 2024 4,880.50 -27.00 -0.55% 4,901.9999 4,904.50 4,865.00 2,107
Apr 08 2024 4,907.50 -5.00 -0.10% 4,911.8801 4,923.00 4,900.00 1,544
Apr 05 2024 4,912.50 -25.00 -0.51% 4,901.8801 4,922.00 4,878.50 481
Apr 04 2024 4,937.50 -7.50 -0.15% 4,933.8801 4,952.50 4,928.00 301
Apr 03 2024 4,945.00 -21.00 -0.42% 4,963.6601 4,975.50 4,944.50 4,276
Apr 02 2024 4,966.00 -30.50 -0.61% 4,996.8801 5,011.00 4,963.00 4,284
Mar 28 2024 4,996.50 19.50 0.39% 62.9541 5,004.00 62.9541 3,502
Mar 27 2024 4,977.00 17.00 0.34% 4,955.72 4,991.00 4,950.00 2,625
Mar 26 2024 4,960.00 12.00 0.24% 4,943.5401 4,963.00 4,937.00 2,643
Mar 25 2024 4,948.00 -30.00 -0.60% 4,961.5401 4,961.5401 4,942.50 887
Mar 22 2024 4,978.00 12.00 0.24% 4,986.1998 4,999.50 4,976.00 1,364
Mar 21 2024 4,966.00 39.00 0.79% 4,959.3999 4,970.00 4,919.00 544
Mar 20 2024 4,927.00 9.50 0.19% 4,935.1998 4,945.00 4,924.00 689
Mar 19 2024 4,917.50 6.50 0.13% 4,909.00 4,923.50 4,900.50 0
Mar 18 2024 4,911.00 26.00 0.53% 4,891.1998 4,912.00 4,882.50 2,147

Your Recent History

Delayed Upgrade Clock