Register to chat with like-minded investors on our interactive forums.

Get Started

Home
Investing
ETFs
UK
LSE
Ishr Eur Mv (MVEU)
Ishr Eur Mv (MVEU) Historical

MVEU Ishr Eur Mv

58.83

0.355 (0.61%)

May 31 2024 - Closed

Delayed by 15 minutes

MVEU Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 31 2024	58.83	0.35	0.61%	58.53	58.855	58.46	521
May 30 2024	58.475	0.25	0.43%	58.475	58.475	58.475	0
May 29 2024	58.225	-0.41	-0.69%	58.225	58.225	58.225	0
May 28 2024	58.63	-0.39	-0.66%	59.04	59.085	58.555	703
May 24 2024	59.02	-0.10	-0.17%	58.89	59.035	58.79	4,310
May 23 2024	59.12	-0.21	-0.35%	59.32	59.365	59.04	309
May 22 2024	59.33	-0.09	-0.15%	59.33	59.375	59.145	516
May 21 2024	59.42	-0.07	-0.12%	59.42	59.42	59.42	0
May 20 2024	59.49	0.15	0.25%	59.68	59.92	59.405	319
May 17 2024	59.34	0.09	0.15%	59.24	59.39	59.24	13,515
May 16 2024	59.25	0.06	0.10%	59.30	59.395	59.205	1,136
May 15 2024	59.19	0.22	0.38%	59.00	59.255	58.905	6,363
May 14 2024	58.965	0.02	0.03%	58.965	58.965	58.965	0
May 13 2024	58.95	-0.02	-0.03%	58.99	59.095	58.85	3,073
May 10 2024	58.97	0.41	0.70%	58.99	59.06	58.91	1
May 09 2024	58.56	0.16	0.27%	58.57	58.62	58.56	15
May 08 2024	58.40	0.35	0.60%	58.34	58.455	58.265	1,638
May 07 2024	58.05	0.63	1.09%	57.83	58.08	57.715	2,201
May 03 2024	57.425	0.21	0.38%	57.425	57.425	57.425	1
May 02 2024	57.21	0.27	0.47%	57.32	57.325	57.15	290
May 01 2024	56.945	-0.29	-0.50%	57.52	57.52	56.87	34,709
Apr 30 2024	57.23	-0.18	-0.31%	57.37	57.405	57.095	1,298,199
Apr 29 2024	57.41	0.10	0.17%	57.41	57.62	57.41	453
Apr 26 2024	57.31	0.47	0.83%	57.06	57.38	57.06	10,148
Apr 25 2024	56.84	-0.26	-0.45%	56.72	56.84	56.545	469
Apr 24 2024	57.095	-0.34	-0.58%	57.38	57.465	57.085	229
Apr 23 2024	57.43	0.48	0.84%	57.27	57.44	57.235	498
Apr 22 2024	56.95	0.61	1.08%	56.64	57.02	56.63	5,155
Apr 19 2024	56.34	0.24	0.43%	56.01	56.365	55.86	1,621
Apr 18 2024	56.10	0.13	0.23%	56.05	56.155	56.05	18
Apr 17 2024	55.97	0.08	0.14%	56.21	56.26	55.97	2,047
Apr 16 2024	55.89	-0.60	-1.06%	56.12	56.17	55.745	155
Apr 15 2024	56.49	0.01	0.01%	56.47	56.78	56.395	37,225
Apr 12 2024	56.485	0.17	0.31%	56.68	56.86	56.42	29
Apr 11 2024	56.31	0.05	0.08%	56.32	56.595	56.07	6
Apr 10 2024	56.265	0.08	0.13%	56.39	56.515	56.015	364
Apr 09 2024	56.19	-0.29	-0.51%	56.37	56.37	56.12	4,756
Apr 08 2024	56.48	0.01	0.02%	56.36	56.535	56.325	502
Apr 05 2024	56.47	-0.35	-0.62%	56.60	56.60	56.275	1,454
Apr 04 2024	56.82	-0.14	-0.25%	56.88	56.92	56.68	5,896
Apr 03 2024	56.96	-0.07	-0.11%	56.85	56.96	56.715	15,952
Apr 02 2024	57.025	-0.50	-0.86%	57.80	57.80	56.325	260
Mar 28 2024	57.52	0.10	0.17%	57.51	57.595	57.36	2,442
Mar 27 2024	57.425	0.14	0.24%	57.23	57.495	57.19	170,669
Mar 26 2024	57.285	0.11	0.20%	57.13	57.285	57.10	350
Mar 25 2024	57.17	0.05	0.08%	57.17	57.17	57.17	0
Mar 22 2024	57.125	0.21	0.37%	56.98	57.14	56.90	140
Mar 21 2024	56.915	0.20	0.35%	56.79	57.05	56.665	96
Mar 20 2024	56.715	0.05	0.08%	56.65	56.775	56.59	2,656
Mar 19 2024	56.67	0.16	0.27%	56.56	56.685	56.48	8,162
Mar 18 2024	56.515	-0.11	-0.19%	56.76	56.76	56.375	1,465
Mar 15 2024	56.62	-0.14	-0.24%	56.61	56.945	56.59	686
Mar 14 2024	56.755	-0.15	-0.25%	56.66	56.76	56.63	35
Mar 13 2024	56.90	0.09	0.17%	56.96	56.96	56.885	27
Mar 12 2024	56.805	0.35	0.63%	56.805	56.805	56.805	0
Mar 11 2024	56.45	-0.04	-0.07%	56.37	56.48	56.285	333
Mar 08 2024	56.49	0.02	0.04%	56.45	56.60	56.40	1,109
Mar 07 2024	56.465	0.40	0.71%	56.32	56.63	56.305	10,714
Mar 06 2024	56.065	0.08	0.14%	56.00	56.175	55.955	25
Mar 05 2024	55.985	0.10	0.19%	55.985	55.985	55.985	1
Mar 04 2024	55.88	0.05	0.09%	55.93	55.93	55.655	4,604

Advance Auto Parts

Vontobel Financial Produ...

Delayed Upgrade Clock