LSE, IMVU End of Day and Historical Share Prices [iShares Edge MSCI Europe Minimum Volatility UCITS ETF EUR (Acc) USD]

15 Dec 2025

LAST: 79.16	CHANGE: 0.28	OPEN: 78.98	HIGH: 79.40	ASK: 62.05	VOLUME: 384
LAST: 79.16	CHG(%): 0.35	PREV: 78.88	LOW: 78.97	BID: 59.80

Period:

Date	Open	High	Low	Close	Volume
15 Dec 25	78.98	79.40	78.97	79.16	384
12 Dec 25	78.74	78.88	78.70	78.88	316.0K
11 Dec 25	78.22	78.78	78.22	78.78	237
10 Dec 25	78.09	78.09	78.09	78.09	353
09 Dec 25	78.39	78.53	78.13	78.22	1.9K
08 Dec 25	78.19	78.50	78.19	78.19	100
05 Dec 25	78.78	78.89	78.69	78.69	412.0K
04 Dec 25	78.95	79.03	78.73	78.84	1.6K
03 Dec 25	78.63	79.00	78.63	78.76	3.5K
02 Dec 25	78.54	78.54	78.44	78.44	2.2K

Have you tried our new API Service yet?

For more information, visit our API page.

You can get your ApiKey over HERE.

If you're ready to get going, then jump over to:
https://api.eoddata.com

Add to Watchlist

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

79.16