LSE, MVEW End of Day and Historical Share Prices [iShares Edge MSCI World Minimum Volatility ESG UCITS ETF USD (Acc) GBP]

19 Dec 2025

LAST: 6.030	CHANGE: 0.00	OPEN: 6.016	HIGH: 6.047	ASK: 0.000	VOLUME: 10.0K
LAST: 6.030	CHG(%): 0.07	PREV: 6.034	LOW: 6.011	BID: 0.000

Period:

Date	Open	High	Low	Close	Volume
19 Dec 25	6.016	6.047	6.011	6.030	10.0K
18 Dec 25	6.027	6.034	6.013	6.034	8.2K
17 Dec 25	6.035	6.035	6.006	6.015	129
16 Dec 25	5.989	6.042	5.988	5.993	15.4K
15 Dec 25	6.055	6.072	6.040	6.045	1.3K
12 Dec 25	6.039	6.039	6.039	6.039	3.1K
11 Dec 25	5.983	6.010	5.976	6.004	333
10 Dec 25	6.001	6.001	5.993	5.993	100
09 Dec 25	5.995	6.028	5.988	6.021	105.3K
08 Dec 25	6.045	6.046	6.009	6.014	1.4K

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:

6.030