Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,115.19 +36.33 (+0.45%) Bitcoin USD
64,181.40 +547.82 (+0.86%) CMC Crypto 200
1,383.32 -13.22 (-0.95%)
iShares Edge MSCI Europe Minimum Volatility UCITS ETF EUR (Acc) (IMVU.L)
LSE - LSE Delayed price. Currency in USD
Add to watchlist
As of 03:18PM BST. Market open.
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Apr 2024 | 0.00 | 0.00 | 0.00 | 60.90 | 60.90 | 4,620 |
| 24 Apr 2024 | 61.02 | 61.02 | 61.02 | 61.02 | 61.02 | - |
| 23 Apr 2024 | 61.46 | 61.46 | 61.46 | 61.46 | 61.46 | - |
| 22 Apr 2024 | 60.47 | 60.61 | 60.47 | 60.61 | 60.61 | 106 |
| 19 Apr 2024 | 60.08 | 60.08 | 60.08 | 60.08 | 60.08 | - |
| 18 Apr 2024 | 59.87 | 59.87 | 59.87 | 59.87 | 59.87 | - |
| 17 Apr 2024 | 59.83 | 59.83 | 59.83 | 59.56 | 59.56 | 20 |
| 16 Apr 2024 | 59.38 | 59.38 | 59.38 | 59.38 | 59.38 | - |
| 15 Apr 2024 | 60.03 | 60.03 | 60.03 | 60.03 | 60.03 | - |
| 12 Apr 2024 | 60.10 | 60.10 | 60.10 | 60.10 | 60.10 | - |
| 11 Apr 2024 | 60.43 | 60.43 | 60.43 | 60.21 | 60.21 | 1 |
| 10 Apr 2024 | 60.45 | 60.45 | 60.45 | 60.45 | 60.45 | - |
| 09 Apr 2024 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | - |
| 08 Apr 2024 | 61.28 | 61.28 | 61.28 | 61.28 | 61.28 | - |
| 05 Apr 2024 | 60.85 | 60.85 | 60.85 | 61.10 | 61.10 | 107 |
| 04 Apr 2024 | 61.73 | 61.73 | 61.73 | 61.73 | 61.73 | - |
| 03 Apr 2024 | 61.37 | 61.68 | 61.37 | 61.68 | 61.68 | 50 |
| 02 Apr 2024 | 61.70 | 61.70 | 61.70 | 61.36 | 61.36 | 10 |
| 28 Mar 2024 | 61.98 | 61.98 | 61.97 | 62.19 | 62.19 | 492 |
| 27 Mar 2024 | 62.00 | 62.13 | 62.00 | 62.12 | 62.12 | 2,085 |
| 26 Mar 2024 | 61.99 | 61.99 | 61.99 | 61.99 | 61.99 | - |
| 25 Mar 2024 | 61.96 | 61.96 | 61.96 | 61.96 | 61.96 | - |
| 22 Mar 2024 | 61.72 | 61.72 | 61.72 | 61.72 | 61.72 | - |
| 21 Mar 2024 | 61.81 | 61.81 | 61.81 | 61.81 | 61.81 | - |
| 20 Mar 2024 | 61.56 | 61.56 | 61.56 | 61.60 | 61.60 | 53 |
| 19 Mar 2024 | 61.54 | 61.54 | 61.54 | 61.54 | 61.54 | - |
| 18 Mar 2024 | 61.43 | 61.43 | 61.43 | 61.43 | 61.43 | - |
| 15 Mar 2024 | 61.62 | 61.62 | 61.62 | 61.62 | 61.62 | - |
| 14 Mar 2024 | 61.81 | 61.81 | 61.81 | 61.81 | 61.81 | - |
| 13 Mar 2024 | 62.26 | 62.26 | 62.26 | 62.26 | 62.26 | - |
| 12 Mar 2024 | 62.01 | 62.01 | 62.01 | 62.01 | 62.01 | - |
| 11 Mar 2024 | 61.67 | 61.67 | 61.67 | 61.67 | 61.67 | - |
| 08 Mar 2024 | 61.84 | 61.84 | 61.84 | 61.84 | 61.84 | - |
| 07 Mar 2024 | 61.76 | 61.76 | 61.76 | 61.76 | 61.76 | - |
| 06 Mar 2024 | 61.14 | 61.14 | 61.14 | 61.14 | 61.14 | - |
| 05 Mar 2024 | 60.85 | 60.85 | 60.85 | 60.85 | 60.85 | - |
| 04 Mar 2024 | 60.60 | 60.60 | 60.60 | 60.60 | 60.60 | - |
| 01 Mar 2024 | 60.47 | 60.47 | 60.47 | 60.47 | 60.47 | - |
| 29 Feb 2024 | 60.65 | 60.65 | 60.65 | 60.42 | 60.42 | 215 |
| 28 Feb 2024 | 60.54 | 60.54 | 60.54 | 60.54 | 60.54 | - |
| 27 Feb 2024 | 60.85 | 60.85 | 60.85 | 60.85 | 60.85 | - |
| 26 Feb 2024 | 60.94 | 60.94 | 60.94 | 60.94 | 60.94 | - |
| 23 Feb 2024 | 61.04 | 61.04 | 61.04 | 61.04 | 61.04 | - |
| 22 Feb 2024 | 60.76 | 60.76 | 60.76 | 60.76 | 60.76 | - |
| 21 Feb 2024 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | - |
| 20 Feb 2024 | 60.67 | 60.67 | 60.67 | 60.65 | 60.65 | 180 |
| 19 Feb 2024 | 60.10 | 60.10 | 60.10 | 60.10 | 60.10 | - |
| 16 Feb 2024 | 59.97 | 59.97 | 59.97 | 59.97 | 59.97 | - |
| 15 Feb 2024 | 59.67 | 59.67 | 59.67 | 59.67 | 59.67 | - |
| 14 Feb 2024 | 59.21 | 59.21 | 59.21 | 59.21 | 59.21 | - |
| 13 Feb 2024 | 59.59 | 59.59 | 59.37 | 58.98 | 58.98 | 3,051 |
| 12 Feb 2024 | 59.65 | 59.66 | 59.55 | 59.67 | 59.67 | 11,381 |
| 09 Feb 2024 | 59.48 | 59.48 | 59.48 | 59.48 | 59.48 | - |
| 08 Feb 2024 | 59.49 | 59.49 | 59.49 | 59.49 | 59.49 | - |
| 07 Feb 2024 | 59.71 | 59.71 | 59.71 | 59.71 | 59.71 | - |
| 06 Feb 2024 | 59.57 | 59.57 | 59.50 | 59.88 | 59.88 | 315 |
| 05 Feb 2024 | 59.55 | 59.55 | 59.34 | 59.54 | 59.54 | 1,639 |
| 02 Feb 2024 | 60.49 | 60.75 | 59.71 | 59.76 | 59.76 | 10,250 |
| 01 Feb 2024 | 60.21 | 60.28 | 60.16 | 60.28 | 60.28 | 253 |
| 31 Jan 2024 | 60.54 | 60.54 | 60.13 | 60.40 | 60.40 | 190 |
| 30 Jan 2024 | 60.55 | 60.55 | 60.43 | 60.31 | 60.31 | 31 |
| 29 Jan 2024 | 60.50 | 60.50 | 60.50 | 60.12 | 60.12 | 42 |
| 26 Jan 2024 | 59.78 | 60.43 | 59.78 | 60.43 | 60.43 | 43 |
| 25 Jan 2024 | 59.97 | 59.97 | 59.81 | 59.67 | 59.67 | 825 |
| 24 Jan 2024 | 59.95 | 59.95 | 59.95 | 59.99 | 59.99 | 21 |
| 23 Jan 2024 | 60.24 | 60.24 | 59.30 | 59.30 | 59.30 | 20 |
| 22 Jan 2024 | 59.95 | 60.04 | 59.95 | 60.01 | 60.01 | 215 |
| 19 Jan 2024 | 59.94 | 59.95 | 59.62 | 59.62 | 59.62 | 376 |
| 18 Jan 2024 | 59.80 | 59.80 | 59.80 | 59.65 | 59.65 | 3 |
| 17 Jan 2024 | 59.93 | 59.93 | 59.73 | 59.73 | 59.73 | 1,369 |
| 16 Jan 2024 | 60.53 | 60.53 | 60.05 | 60.39 | 60.39 | 130 |
| 15 Jan 2024 | 60.71 | 60.71 | 60.71 | 60.71 | 60.71 | - |
| 12 Jan 2024 | 60.69 | 60.69 | 60.69 | 61.01 | 61.01 | 4 |
| 11 Jan 2024 | 61.13 | 61.13 | 60.50 | 60.27 | 60.27 | 14,179 |
| 10 Jan 2024 | 60.60 | 60.60 | 60.51 | 60.60 | 60.60 | 29 |
| 09 Jan 2024 | 60.93 | 60.93 | 60.93 | 60.51 | 60.51 | 16 |
| 08 Jan 2024 | 60.11 | 60.73 | 60.11 | 60.73 | 60.73 | 4 |
| 05 Jan 2024 | 60.18 | 60.59 | 60.18 | 60.59 | 60.59 | 55 |
| 04 Jan 2024 | 60.22 | 60.37 | 60.22 | 60.67 | 60.67 | 44 |
| 03 Jan 2024 | 60.49 | 60.49 | 59.83 | 59.93 | 59.93 | 67 |
| 02 Jan 2024 | 60.69 | 60.88 | 60.10 | 60.16 | 60.16 | 132 |
| 29 Dec 2023 | 60.55 | 60.55 | 60.55 | 60.61 | 60.61 | 15 |
| 28 Dec 2023 | 61.11 | 61.11 | 60.47 | 60.47 | 60.47 | 15 |
| 27 Dec 2023 | 60.39 | 60.55 | 60.39 | 60.69 | 60.69 | 247 |
| 22 Dec 2023 | 60.00 | 60.00 | 60.00 | 60.10 | 60.10 | 1 |
| 21 Dec 2023 | 59.67 | 59.77 | 59.67 | 59.77 | 59.77 | 20 |
| 20 Dec 2023 | 60.04 | 60.04 | 60.04 | 59.80 | 59.80 | 6 |
| 19 Dec 2023 | 59.49 | 59.53 | 59.49 | 59.77 | 59.77 | 930 |
| 18 Dec 2023 | 59.52 | 59.52 | 59.42 | 59.40 | 59.40 | 31 |
| 15 Dec 2023 | 60.33 | 60.33 | 59.32 | 59.36 | 59.36 | 185 |
| 14 Dec 2023 | 60.19 | 60.19 | 59.80 | 60.04 | 60.04 | 23 |
| 13 Dec 2023 | 59.24 | 59.24 | 58.90 | 59.04 | 59.04 | 86 |
| 12 Dec 2023 | 58.94 | 58.94 | 58.83 | 59.01 | 59.01 | 13 |
| 11 Dec 2023 | 58.98 | 58.99 | 58.71 | 58.81 | 58.81 | 30 |
| 08 Dec 2023 | 58.41 | 58.41 | 58.41 | 58.73 | 58.73 | 4 |
| 07 Dec 2023 | 58.63 | 58.63 | 58.58 | 58.63 | 58.63 | 25 |
| 06 Dec 2023 | 58.49 | 58.61 | 58.49 | 58.61 | 58.61 | 2 |
| 05 Dec 2023 | 58.28 | 58.74 | 58.28 | 58.66 | 58.66 | 96 |
| 04 Dec 2023 | 58.67 | 58.71 | 58.61 | 58.61 | 58.61 | 9 |
| 01 Dec 2023 | 58.73 | 58.73 | 58.49 | 58.78 | 58.78 | 8 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.