iShares Edge MSCI USA Minimum Recent Share Price (LSE:MVEA)

LSE:MVEA - iShares Edge MSCI USA Minimum Volatility ESG UCITS ETF (Acc) iShares Edge MSCI USA Minimum
Sector: Unknown, Industry: Unknown

Yahoo Finance

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
28 Dec 2023	GBP	5.634	5.65	5.633	5.65	5.65	+0.037 (+0.66%)	3,102
27 Dec 2023	GBP	5.639	5.6448	5.61	5.613	5.613	+0.019 (+0.35%)	5,253
22 Dec 2023	GBP	5.621	5.622	5.583	5.5935	5.5935	-0.015 (-0.28%)	31,620
21 Dec 2023	GBP	5.628	5.628	5.592	5.609	5.609	-0.032 (-0.56%)	73,464
20 Dec 2023	GBP	5.685	5.685	5.633	5.6405	5.6405	+0.025 (+0.45%)	52,454
19 Dec 2023	GBP	5.628	5.628	5.61	5.615	5.615	-0.026 (-0.46%)	67,774
18 Dec 2023	GBP	5.628	5.641	5.623	5.641	5.641	+0.038 (+0.68%)	1,221
15 Dec 2023	GBP	5.608	5.613	5.586	5.603	5.603	-0.001 (-0.02%)	83,456
14 Dec 2023	GBP	5.683	5.684	5.604	5.604	5.604	-0.073 (-1.29%)	3,373
13 Dec 2023	GBP	5.67	5.678	5.664	5.677	5.677	+0.039 (+0.69%)	44,967
12 Dec 2023	GBP	5.633	5.644	5.633	5.638	5.638	+0.014 (+0.25%)	1,271
11 Dec 2023	GBP	5.575	5.624	5.575	5.624	5.624	+0.053 (+0.96%)	45,717
8 Dec 2023	GBP	5.572	5.5942	5.563	5.5705	5.5705	+0.013 (+0.23%)	24,428
7 Dec 2023	GBP	5.559	5.567	5.548	5.5575	5.5575	+0.005 (+0.10%)	118,927
6 Dec 2023	GBP	5.558	5.574	5.552	5.552	5.552	+0.003 (+0.05%)	66,982
5 Dec 2023	GBP	5.539	5.549	5.524	5.549	5.549	+0.002 (+0.04%)	6,721
4 Dec 2023	GBP	5.531	5.554	5.517	5.547	5.547	+0.032 (+0.57%)	2,391
1 Dec 2023	GBP	5.514	5.529	5.511	5.5155	5.5155	+0.033 (+0.60%)	650
30 Nov 2023	GBP	5.436	5.4825	5.43	5.4825	5.4825	+0.03 (+0.56%)	3,747
29 Nov 2023	GBP	5.439	5.459	5.439	5.452	5.452	+0.002 (+0.04%)	5,433
28 Nov 2023	GBP	5.461	5.461	5.45	5.45	5.45	-0.026 (-0.48%)	137,865
27 Nov 2023	GBP	5.478	5.482	5.4676	5.4765	5.4765	-0.004 (-0.06%)	4,157
24 Nov 2023	GBP	5.504	5.51	5.48	5.48	5.48	-0.018 (-0.34%)	2,688
23 Nov 2023	GBP	5.502	5.512	5.492	5.4985	5.4985	-0.029 (-0.52%)	10,616
22 Nov 2023	GBP	5.481	5.527	5.481	5.527	5.527	+0.068 (+1.24%)	17,358
21 Nov 2023	GBP	5.437	5.461	5.429	5.4595	5.4595	+0.011 (+0.19%)	143,324
20 Nov 2023	GBP	5.445	5.457	5.443	5.449	5.449	-0.013 (-0.24%)	5,046
17 Nov 2023	GBP	5.49	5.49	5.462	5.462	5.462	+0.003 (+0.05%)	4,754
16 Nov 2023	GBP	5.4667	5.4667	5.459	5.459	5.459	-0.008 (-0.15%)	92
15 Nov 2023	GBP	5.473	5.49	5.46	5.467	5.467	0.0 (0.0%)	4,446

First
2
3
4
5
6
Last

Unicorn Response |