LSE - Delayed Quote GBP

iShares Edge MSCI World Minimum Volatility UCITS ETF GBP Hedged (Acc) (WMVG.L)

6.68 +0.02 (+0.23%)
At close: April 26 at 4:35 PM GMT+1
Currency in GBP
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 6.69 6.69 6.67 6.68 6.68 88,738
Apr 25, 2024 6.68 6.71 6.64 6.66 6.66 28,791
Apr 24, 2024 6.69 6.70 6.68 6.69 6.69 27,458
Apr 23, 2024 6.70 6.73 6.69 6.71 6.71 3,155
Apr 22, 2024 6.66 6.68 6.66 6.66 6.66 35,274
Apr 19, 2024 6.57 6.62 6.57 6.62 6.62 41,726
Apr 18, 2024 6.59 6.60 6.58 6.58 6.58 36,461
Apr 17, 2024 6.58 6.60 6.56 6.56 6.56 86,094
Apr 16, 2024 6.58 6.59 6.56 6.58 6.58 49,106
Apr 15, 2024 6.64 6.66 6.61 6.63 6.63 37,725
Apr 12, 2024 6.65 6.68 6.64 6.64 6.64 3,727
Apr 11, 2024 6.67 6.70 6.65 6.65 6.65 35,746
Apr 10, 2024 6.74 6.75 6.68 6.68 6.68 94,723
Apr 9, 2024 6.74 6.74 6.69 6.70 6.70 55,660
Apr 8, 2024 6.73 6.74 6.73 6.74 6.74 23,740
Apr 5, 2024 6.73 6.73 6.71 6.73 6.73 73,734
Apr 4, 2024 6.79 6.80 6.78 6.78 6.78 83,431
Apr 3, 2024 6.78 6.80 6.78 6.78 6.78 20,241
Apr 2, 2024 6.82 6.83 6.78 6.78 6.78 14,299
Mar 28, 2024 6.83 6.86 6.83 6.85 6.85 14,330
Mar 27, 2024 6.81 6.82 6.80 6.82 6.82 12,990
Mar 26, 2024 6.79 6.80 6.78 6.80 6.80 8,951
Mar 25, 2024 6.78 6.79 6.77 6.78 6.78 223,088
Mar 22, 2024 6.82 6.82 6.80 6.80 6.80 42,187
Mar 21, 2024 6.80 6.82 6.80 6.82 6.82 30,969
Mar 20, 2024 6.79 6.79 6.78 6.79 6.79 18,677
Mar 19, 2024 6.77 6.77 6.74 6.77 6.77 67,186
Mar 18, 2024 6.72 6.76 6.72 6.75 6.75 37,306
Mar 15, 2024 6.74 6.75 6.72 6.72 6.72 46,738
Mar 14, 2024 6.72 6.76 6.71 6.72 6.72 117,103
Mar 13, 2024 6.74 6.76 6.74 6.75 6.75 50,136
Mar 12, 2024 6.73 6.75 6.73 6.74 6.74 62,783
Mar 11, 2024 6.70 6.71 6.69 6.70 6.70 65,747
Mar 8, 2024 6.71 6.72 6.69 6.72 6.72 43,942
Mar 7, 2024 6.72 6.72 6.71 6.71 6.71 2,835
Mar 6, 2024 6.69 6.70 6.67 6.70 6.70 10,299
Mar 5, 2024 6.69 6.70 6.66 6.66 6.66 24,394
Mar 4, 2024 6.67 6.67 6.65 6.67 6.67 4,337
Mar 1, 2024 6.66 6.66 6.65 6.66 6.66 51,048
Feb 29, 2024 6.65 6.69 6.65 6.65 6.65 6,925
Feb 28, 2024 6.66 6.67 6.66 6.67 6.67 13,432
Feb 27, 2024 6.67 6.68 6.66 6.66 6.66 1,360
Feb 26, 2024 6.70 6.71 6.68 6.68 6.68 9,427
Feb 23, 2024 6.67 6.70 6.66 6.70 6.70 43,757
Feb 22, 2024 6.65 6.65 6.62 6.64 6.64 4,235
Feb 21, 2024 6.60 6.61 6.60 6.61 6.61 46,673
Feb 20, 2024 6.59 6.63 6.59 6.62 6.62 93,287
Feb 19, 2024 6.59 6.60 6.59 6.59 6.59 1,986
Feb 16, 2024 6.59 6.60 6.59 6.60 6.60 24,083
Feb 15, 2024 6.55 6.57 6.55 6.57 6.57 3,623
Feb 14, 2024 6.54 6.54 6.53 6.53 6.53 5,027
Feb 13, 2024 6.55 6.56 6.53 6.53 6.53 10,919
Feb 12, 2024 6.54 6.55 6.53 6.55 6.55 32,625
Feb 9, 2024 6.54 6.57 6.53 6.53 6.53 91,430
Feb 8, 2024 6.57 6.57 6.53 6.53 6.53 35,861
Feb 7, 2024 6.56 6.58 6.55 6.57 6.57 26,910
Feb 6, 2024 6.56 6.57 6.54 6.56 6.56 31,643
Feb 5, 2024 6.59 6.59 6.54 6.55 6.55 27,814
Feb 2, 2024 6.61 6.62 6.57 6.58 6.58 28,454
Feb 1, 2024 6.56 6.56 6.55 6.56 6.56 8,674
Jan 31, 2024 6.60 6.61 6.58 6.58 6.58 48,474
Jan 30, 2024 6.57 6.58 6.56 6.57 6.57 27,720
Jan 29, 2024 6.56 6.57 6.55 6.55 6.55 13,118
Jan 26, 2024 6.55 6.57 6.55 6.56 6.56 29,560
Jan 25, 2024 6.52 6.54 6.51 6.53 6.53 49,697
Jan 24, 2024 6.56 6.57 6.55 6.55 6.55 40,883
Jan 23, 2024 6.53 6.54 6.52 6.53 6.53 5,158
Jan 22, 2024 6.53 6.54 6.53 6.54 6.54 86,257
Jan 19, 2024 6.50 6.52 6.50 6.51 6.51 6,445
Jan 18, 2024 6.47 6.48 6.47 6.47 6.47 50,417
Jan 17, 2024 6.48 6.50 6.47 6.50 6.50 9,962
Jan 16, 2024 6.48 6.51 6.48 6.50 6.50 87,189
Jan 15, 2024 6.50 6.52 6.50 6.51 6.51 31,515
Jan 12, 2024 6.46 6.49 6.46 6.49 6.49 62,372
Jan 11, 2024 6.47 6.50 6.44 6.44 6.44 13,281
Jan 10, 2024 6.46 6.47 6.45 6.45 6.45 12,100
Jan 9, 2024 6.45 6.45 6.42 6.43 6.43 6,877
Jan 8, 2024 6.42 6.43 6.40 6.41 6.41 5,977
Jan 5, 2024 6.43 6.44 6.41 6.42 6.42 27,801
Jan 4, 2024 6.43 6.45 6.43 6.45 6.45 39,004
Jan 3, 2024 6.42 6.44 6.41 6.43 6.43 68,820
Jan 2, 2024 6.35 6.40 6.34 6.39 6.39 23,281
Dec 29, 2023 6.36 6.36 6.36 6.36 6.36 46,962
Dec 28, 2023 6.34 6.35 6.34 6.35 6.35 21,057
Dec 27, 2023 6.32 6.36 6.32 6.33 6.33 9,722
Dec 22, 2023 6.30 6.30 6.29 6.29 6.29 10,698
Dec 21, 2023 6.28 6.29 6.26 6.28 6.28 72,518
Dec 20, 2023 6.32 6.34 6.28 6.31 6.31 34,767
Dec 19, 2023 6.31 6.34 6.30 6.32 6.32 161,853
Dec 18, 2023 6.30 6.31 6.28 6.32 6.32 160,954
Dec 15, 2023 6.33 6.34 6.28 6.29 6.29 134,347
Dec 14, 2023 6.42 6.42 6.30 6.36 6.36 4,928,103
Dec 13, 2023 6.36 6.43 6.36 6.37 6.37 29,695
Dec 12, 2023 6.37 6.40 6.34 6.35 6.35 59,818
Dec 11, 2023 6.30 6.34 6.30 6.33 6.33 27,152
Dec 8, 2023 6.29 6.31 6.28 6.28 6.28 58,709
Dec 7, 2023 6.29 6.30 6.29 6.29 6.29 6,579
Dec 6, 2023 6.32 6.32 6.30 6.31 6.31 61,534
Dec 5, 2023 6.31 6.31 6.29 6.30 6.30 64,431
Dec 4, 2023 6.29 6.32 6.27 6.30 6.30 32,313
Dec 1, 2023 6.27 6.28 6.26 6.28 6.28 57,041
Nov 30, 2023 6.22 6.25 6.22 6.25 6.25 46,160
Nov 29, 2023 6.26 6.26 6.22 6.22 6.22 155,663
Nov 28, 2023 6.22 6.24 6.22 6.24 6.24 26,310
Nov 27, 2023 6.25 6.26 6.23 6.24 6.24 32,844
Nov 24, 2023 6.24 6.25 6.22 6.25 6.25 106,943
Nov 23, 2023 6.24 6.25 6.23 6.25 6.25 32,372
Nov 22, 2023 6.22 6.24 6.21 6.22 6.22 100,529
Nov 21, 2023 6.18 6.19 6.18 6.19 6.19 42,037
Nov 20, 2023 6.17 6.19 6.16 6.18 6.18 33,461
Nov 17, 2023 6.19 6.21 6.18 6.18 6.18 55,773
Nov 16, 2023 6.17 6.18 6.16 6.16 6.16 40,776
Nov 15, 2023 6.19 6.20 6.18 6.18 6.18 88,528
Nov 14, 2023 6.13 6.20 6.13 6.19 6.19 78,440
Nov 13, 2023 6.13 6.14 6.12 6.13 6.13 276,980
Nov 10, 2023 6.11 6.12 6.09 6.10 6.10 63,687
Nov 9, 2023 6.13 6.14 6.11 6.12 6.12 60,388
Nov 8, 2023 6.11 6.12 6.11 6.11 6.11 146,548
Nov 7, 2023 6.11 6.13 6.11 6.13 6.13 144,747
Nov 6, 2023 6.12 6.14 6.12 6.14 6.14 36,098
Nov 3, 2023 6.15 6.15 6.11 6.15 6.15 30,771
Nov 2, 2023 6.03 6.10 6.03 6.09 6.09 15,981
Nov 1, 2023 6.00 6.04 5.99 6.02 6.02 257,672
Oct 31, 2023 5.96 6.00 5.96 5.99 5.99 66,703
Oct 30, 2023 5.93 5.95 5.93 5.94 5.94 70,655
Oct 27, 2023 5.96 5.98 5.94 5.94 5.94 53,960
Oct 26, 2023 5.97 6.00 5.97 5.98 5.98 36,979
Oct 25, 2023 5.98 6.02 5.96 6.01 6.01 157,356
Oct 24, 2023 5.96 5.99 5.92 5.98 5.98 1,079,486
Oct 23, 2023 5.96 5.97 5.95 5.97 5.97 140,321
Oct 20, 2023 6.00 6.01 6.00 6.01 6.01 2,940
Oct 19, 2023 6.05 6.07 6.04 6.04 6.04 19,924
Oct 18, 2023 6.11 6.11 6.09 6.09 6.09 77,986
Oct 17, 2023 6.11 6.11 6.09 6.11 6.11 112,894
Oct 16, 2023 6.08 6.11 6.08 6.12 6.12 30,159
Oct 13, 2023 6.07 6.09 6.06 6.07 6.07 37,115
Oct 12, 2023 6.14 6.14 6.08 6.08 6.08 52,507
Oct 11, 2023 6.11 6.11 6.09 6.09 6.09 3,880
Oct 10, 2023 6.08 6.10 6.08 6.10 6.10 51,016
Oct 9, 2023 6.01 6.03 5.98 6.03 6.03 27,428
Oct 6, 2023 5.99 6.01 5.95 6.00 6.00 47,698
Oct 5, 2023 5.98 6.00 5.98 5.98 5.98 45,042
Oct 4, 2023 5.96 5.97 5.94 5.96 5.96 39,184
Oct 3, 2023 6.00 6.01 5.96 5.96 5.96 6,989
Oct 2, 2023 6.06 6.07 6.00 6.01 6.01 81,650
Sep 29, 2023 6.08 6.09 6.08 6.08 6.08 17,096
Sep 28, 2023 6.07 6.09 6.06 6.07 6.07 69,568
Sep 27, 2023 6.11 6.12 6.08 6.08 6.08 37,836
Sep 26, 2023 6.13 6.15 6.11 6.11 6.11 23,199
Sep 25, 2023 6.16 6.16 6.14 6.15 6.15 27,752
Sep 22, 2023 6.16 6.18 6.16 6.18 6.18 34,360
Sep 21, 2023 6.22 6.23 6.20 6.19 6.19 41,814
Sep 20, 2023 6.23 6.25 6.23 6.27 6.27 19,369
Sep 19, 2023 6.24 6.24 6.22 6.22 6.22 27,036
Sep 18, 2023 6.23 6.23 6.21 6.23 6.23 78,975
Sep 15, 2023 6.28 6.28 6.24 6.25 6.25 95,945
Sep 14, 2023 6.21 6.24 6.21 6.24 6.24 63,598
Sep 13, 2023 6.18 6.20 6.18 6.20 6.20 71,129
Sep 12, 2023 6.19 6.20 6.18 6.19 6.19 48,771
Sep 11, 2023 6.18 6.19 6.18 6.18 6.18 196,430
Sep 8, 2023 6.16 6.17 6.14 6.17 6.17 31,821
Sep 7, 2023 6.14 6.16 6.13 6.16 6.16 33,948
Sep 6, 2023 6.15 6.15 6.13 6.13 6.13 69,352
Sep 5, 2023 6.14 6.19 6.14 6.16 6.16 99,109
Sep 4, 2023 6.19 6.19 6.17 6.17 6.17 86,113
Sep 1, 2023 6.18 6.20 6.18 6.18 6.18 183,757
Aug 31, 2023 6.22 6.22 6.16 6.19 6.19 3,378,115
Aug 30, 2023 6.20 6.24 6.20 6.20 6.20 185,047
Aug 29, 2023 6.19 6.19 6.17 6.17 6.17 79,255
Aug 25, 2023 6.11 6.13 6.10 6.13 6.13 37,484
Aug 24, 2023 6.13 6.14 6.12 6.12 6.12 57,689
Aug 23, 2023 6.12 6.12 6.11 6.12 6.12 122,094
Aug 22, 2023 6.11 6.12 6.09 6.09 6.09 132,077
Aug 21, 2023 6.10 6.12 6.08 6.08 6.08 103,640
Aug 18, 2023 6.08 6.10 6.07 6.10 6.10 66,179
Aug 17, 2023 6.14 6.15 6.13 6.12 6.12 37,156
Aug 16, 2023 6.15 6.16 6.14 6.16 6.16 133,261
Aug 15, 2023 6.20 6.20 6.16 6.16 6.16 52,936
Aug 14, 2023 6.21 6.22 6.19 6.19 6.19 86,327
Aug 11, 2023 6.19 6.20 6.18 6.19 6.19 80,472
Aug 10, 2023 6.21 6.23 6.19 6.21 6.21 102,053
Aug 9, 2023 6.17 6.18 6.17 6.18 6.18 44,396
Aug 8, 2023 6.17 6.17 6.14 6.14 6.14 85,879
Aug 7, 2023 6.14 6.16 6.12 6.15 6.15 70,935
Aug 4, 2023 6.14 6.16 6.13 6.15 6.15 34,875
Aug 3, 2023 6.16 6.16 6.13 6.14 6.14 104,762
Aug 2, 2023 6.18 6.19 6.16 6.18 6.18 29,046
Aug 1, 2023 6.21 6.22 6.21 6.20 6.20 5,437
Jul 31, 2023 6.23 6.24 6.22 6.22 6.22 81,603
Jul 28, 2023 6.21 6.24 6.21 6.23 6.23 73,668
Jul 27, 2023 6.25 6.26 6.24 6.24 6.24 49,507
Jul 26, 2023 6.24 6.24 6.23 6.24 6.24 100,989
Jul 25, 2023 6.24 6.25 6.24 6.25 6.25 65,244
Jul 24, 2023 6.24 6.25 6.24 6.24 6.24 85,514
Jul 21, 2023 6.22 6.24 6.22 6.25 6.25 18,059
Jul 20, 2023 6.18 6.21 6.18 6.20 6.20 87,121
Jul 19, 2023 6.15 6.18 6.15 6.16 6.16 50,353
Jul 18, 2023 6.12 6.16 6.12 6.16 6.16 22,551
Jul 17, 2023 6.12 6.14 6.12 6.13 6.13 83,679
Jul 14, 2023 6.12 6.13 6.12 6.13 6.13 151,099
Jul 13, 2023 6.13 6.14 6.13 6.12 6.12 29,729
Jul 12, 2023 6.11 6.13 6.10 6.12 6.12 37,340
Jul 11, 2023 6.07 6.09 6.07 6.09 6.09 55,615
Jul 10, 2023 6.07 6.10 6.06 6.08 6.08 76,992
Jul 7, 2023 6.09 6.10 6.08 6.08 6.08 34,689
Jul 6, 2023 6.13 6.15 6.10 6.10 6.10 85,676
Jul 5, 2023 6.15 6.16 6.14 6.16 6.16 129,585
Jul 4, 2023 6.17 6.18 6.17 6.17 6.17 44,653
Jul 3, 2023 6.18 6.18 6.15 6.17 6.17 49,964
Jun 30, 2023 6.14 6.17 6.13 6.16 6.16 27,641
Jun 29, 2023 6.10 6.11 6.09 6.12 6.12 76,642
Jun 28, 2023 6.14 6.14 6.10 6.11 6.11 51,551
Jun 27, 2023 6.09 6.10 6.09 6.10 6.10 68,686
Jun 26, 2023 6.11 6.11 6.07 6.07 6.07 126,409
Jun 23, 2023 6.10 6.11 6.09 6.10 6.10 57,855
Jun 22, 2023 6.11 6.14 6.09 6.11 6.11 54,061
Jun 21, 2023 6.12 6.12 6.10 6.12 6.12 141,571
Jun 20, 2023 6.13 6.15 6.11 6.11 6.11 71,622
Jun 19, 2023 6.14 6.16 6.14 6.14 6.14 649,012
Jun 16, 2023 6.14 6.19 6.14 6.17 6.17 1,708,229
Jun 15, 2023 6.09 6.12 6.08 6.12 6.12 85,717
Jun 14, 2023 6.09 6.11 6.09 6.10 6.10 35,434
Jun 13, 2023 6.08 6.09 6.08 6.09 6.09 43,752
Jun 12, 2023 6.07 6.09 6.05 6.06 6.06 101,860
Jun 9, 2023 6.05 6.07 6.05 6.06 6.06 30,373
Jun 8, 2023 6.03 6.04 6.03 6.04 6.04 84,759
Jun 7, 2023 6.05 6.05 6.02 6.03 6.03 115,224
Jun 6, 2023 6.06 6.07 6.05 6.05 6.05 66,602
Jun 5, 2023 6.07 6.11 6.07 6.08 6.08 196,827
Jun 2, 2023 6.04 6.07 6.03 6.06 6.06 69,450
Jun 1, 2023 6.02 6.03 5.99 6.00 6.00 63,390
May 31, 2023 6.00 6.00 5.98 5.98 5.98 397,882
May 30, 2023 6.05 6.05 6.01 6.00 6.00 113,510
May 26, 2023 6.02 6.06 6.02 6.04 6.04 111,480
May 25, 2023 6.06 6.07 6.02 6.02 6.02 95,541
May 24, 2023 6.09 6.09 6.07 6.07 6.07 111,728
May 23, 2023 6.14 6.14 6.12 6.12 6.12 33,970
May 22, 2023 6.18 6.18 6.15 6.16 6.16 71,110
May 19, 2023 6.16 6.20 6.16 6.18 6.18 40,316
May 18, 2023 6.16 6.20 6.14 6.14 6.14 1,386,389
May 17, 2023 6.18 6.18 6.13 6.13 6.13 53,793
May 16, 2023 6.19 6.21 6.16 6.16 6.16 75,087
May 15, 2023 6.21 6.23 6.19 6.20 6.20 202,363
May 12, 2023 6.20 6.21 6.18 6.18 6.18 46,945
May 11, 2023 6.20 6.21 6.15 6.16 6.16 37,801
May 10, 2023 6.18 6.20 6.16 6.17 6.17 182,716
May 9, 2023 6.22 6.22 6.17 6.19 6.19 608,295
May 5, 2023 6.15 6.19 6.15 6.17 6.17 444,966
May 4, 2023 6.20 6.20 6.09 6.13 6.13 567,422
May 3, 2023 6.20 6.20 6.17 6.19 6.19 674,115
May 2, 2023 6.23 6.23 6.15 6.15 6.15 171,890
Apr 28, 2023 6.16 6.20 6.16 6.19 6.19 86,615
Apr 27, 2023 6.13 6.16 6.12 6.14 6.14 7,943,937
Apr 26, 2023 6.17 6.17 6.10 6.13 6.13 67,828

Related Tickers