Stock listing
LSE:MVED iShares Edge MSCI Europe Minimum Volatility UCITS ETF (MVED) Share Price
Follow iShares Edge MSCI Europe Minimum Volatility UCITS ETF (MVED) into a list and get an email when it puts out news.
Share price · LSE:MVED
€7.91 EUR +0.15 (+1.9%)
Close on Nov 4, 2026
- Day range
- €7.76 – €7.91 EURNov 4, 2026
- Volume
- 13,426 sharesNov 4, 2026
- 52-week range
- €6.70 – €7.91 EURLowest and highest trades, Nov 5, 2025 – Nov 4, 2026
- Traded on an average day
- €63,855 EURMedian day 840 shares · 6 days with no trades · last 3 months, Aug 4, 2026 – Nov 4, 2026
Daily closes
Last 3 months, Aug 4, 2026 – Nov 4, 2026 · LSE:MVED · EUR, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| €7.906 | +0.149 | +1.9% | €7.76 | €7.906 | €7.76 | 13,426 | |
| €7.757 | -0.028 | -0.4% | €7.761 | €7.778 | €7.751 | 98,610 | |
| €7.785 | -0.001 | 0.0% | €7.781 | €7.785 | €7.775 | 802 | |
| €7.786 | +0.06 | +0.8% | €7.779 | €7.786 | €7.779 | 1,301 | |
| €7.726 | +0.037 | +0.5% | €7.735 | €7.735 | €7.723 | 5,300 | |
| €7.689 | +0.003 | 0.0% | €7.664 | €7.70 | €7.629 | 258 | |
| €7.686 | +0.011 | +0.1% | €7.686 | €7.686 | €7.686 | 0 | |
| €7.675 | +0.023 | +0.3% | €7.665 | €7.675 | €7.649 | 216 | |
| €7.652 | +0.011 | +0.1% | €7.643 | €7.652 | €7.624 | 81 | |
| €7.641 | +0.051 | +0.7% | €7.641 | €7.641 | €7.641 | 2,000 | |
| €7.589 | +0.053 | +0.7% | €7.58 | €7.589 | €7.58 | 57 | |
| €7.536 | +0.025 | +0.3% | €7.526 | €7.541 | €7.526 | 5,201 | |
| €7.511 | -0.037 | -0.5% | €7.545 | €7.577 | €7.493 | 4,150 | |
| €7.549 | +0.05 | +0.7% | €7.525 | €7.549 | €7.525 | 875 | |
| €7.499 | -0.061 | -0.8% | €7.457 | €7.514 | €7.457 | 264,042 | |
| €7.56 | +0.053 | +0.7% | €7.56 | €7.56 | €7.56 | 0 | |
| €7.507 | +0.031 | +0.4% | €7.507 | €7.507 | €7.507 | 0 | |
| €7.476 | +0.04 | +0.5% | €7.476 | €7.478 | €7.476 | 763 | |
| €7.436 | +0.053 | +0.7% | €7.416 | €7.436 | €7.416 | 1 | |
| €7.383 | 0.00 | 0.0% | €7.386 | €7.386 | €7.383 | 805 | |
| €7.383 | -0.013 | -0.2% | €7.385 | €7.385 | €7.374 | 3,300 | |
| €7.396 | +0.03 | +0.4% | €7.376 | €7.396 | €7.376 | 2 | |
| €7.366 | +0.029 | +0.4% | €7.376 | €7.376 | €7.366 | 716 | |
| €7.337 | +0.035 | +0.5% | €7.346 | €7.355 | €7.328 | 12,372 | |
| €7.302 | -0.061 | -0.8% | €7.346 | €7.346 | €7.302 | 22 | |
| €7.363 | -0.019 | -0.3% | €7.386 | €7.423 | €7.363 | 9,629 | |
| €7.383 | -0.069 | -0.9% | €7.419 | €7.42 | €7.383 | 7,072 | |
| €7.452 | +0.024 | +0.3% | €7.462 | €7.464 | €7.452 | 5,725 | |
| €7.428 | -0.006 | -0.1% | €7.428 | €7.428 | €7.428 | 0 | |
| €7.435 | -0.001 | 0.0% | €7.451 | €7.46 | €7.435 | 4,090 | |
| €7.436 | -0.037 | -0.5% | €7.441 | €7.441 | €7.435 | 10,099 | |
| €7.473 | +0.005 | +0.1% | €7.501 | €7.501 | €7.466 | 235 | |
| €7.469 | +0.048 | +0.6% | €7.425 | €7.474 | €7.425 | 14,800 | |
| €7.421 | -0.089 | -1.2% | €7.484 | €7.485 | €7.415 | 703 | |
| €7.51 | +0.036 | +0.5% | €7.502 | €7.51 | €7.502 | 945 | |
| €7.474 | +0.026 | +0.4% | €7.475 | €7.475 | €7.474 | 1,345 | |
| €7.447 | +0.012 | +0.2% | €7.442 | €7.447 | €7.442 | 67 | |
| €7.435 | +0.041 | +0.6% | €7.435 | €7.435 | €7.435 | 0 | |
| €7.394 | 0.00 | 0.0% | €7.40 | €7.404 | €7.394 | 5,620 | |
| €7.394 | -0.012 | -0.2% | €7.404 | €7.415 | €7.394 | 8,130 | |
| €7.406 | -0.08 | -1.1% | €7.475 | €7.475 | €7.406 | 613 | |
| €7.485 | +0.001 | 0.0% | €7.496 | €7.496 | €7.482 | 178 | |
| €7.485 | -0.03 | -0.4% | €7.492 | €7.492 | €7.485 | 100 | |
| €7.515 | -0.024 | -0.3% | €7.501 | €7.516 | €7.501 | 1,663 | |
| €7.539 | +0.02 | +0.3% | €7.523 | €7.539 | €7.523 | 7 | |
| €7.519 | -0.018 | -0.2% | €7.517 | €7.519 | €7.512 | 3,646 | |
| €7.537 | -0.05 | -0.7% | €7.547 | €7.563 | €7.537 | 10,465 | |
| €7.587 | +0.04 | +0.5% | €7.573 | €7.587 | €7.573 | 18,814 | |
| €7.547 | -0.056 | -0.7% | €7.542 | €7.57 | €7.542 | 2,044 | |
| €7.603 | -0.019 | -0.3% | €7.609 | €7.609 | €7.603 | 2 | |
| €7.622 | +0.021 | +0.3% | €7.604 | €7.622 | €7.604 | 7 | |
| €7.601 | +0.024 | +0.3% | €7.598 | €7.601 | €7.598 | 1,008 | |
| €7.577 | +0.021 | +0.3% | €7.574 | €7.577 | €7.574 | 4 | |
| €7.556 | +0.015 | +0.2% | €7.541 | €7.563 | €7.541 | 4,669 | |
| €7.541 | +0.012 | +0.2% | €7.54 | €7.545 | €7.526 | 23 | |
| €7.529 | +0.013 | +0.2% | €7.541 | €7.541 | €7.51 | 156 | |
| €7.517 | -0.023 | -0.3% | €7.543 | €7.543 | €7.517 | 18 | |
| €7.54 | -0.004 | -0.1% | €7.554 | €7.56 | €7.54 | 2,449 | |
| €7.544 | +0.009 | +0.1% | €7.551 | €7.555 | €7.544 | 1,007 | |
| €7.535 | -0.035 | -0.5% | €7.535 | €7.535 | €7.535 | 750 | |
| €7.571 | -0.018 | -0.2% | €7.585 | €7.585 | €7.571 | 616 | |
| €7.588 | -0.023 | -0.3% | €7.583 | €7.608 | €7.583 | 5,795 | |
| €7.611 | +0.011 | +0.1% | €7.611 | €7.611 | €7.611 | 0 | |
| €7.60 | +0.031 | +0.4% | €7.613 | €7.613 | €7.60 | 14 | |
| €7.569 | +0.014 | +0.2% | €7.603 | €7.603 | €7.569 | 20,254 | |
| €7.555 | 0.00 | 0.0% | €7.584 | €7.584 | €7.555 | 917 |
- Ticker
- LSE:MVED
- Asset type
- ETF
- Exchange
- LSE
- Currency
- EUR
What changed lately
Latest news release · Nov 5, 2026
Net Asset Value(s)
Latest news
All iShares Edge MSCI Europe Minimum Volatility UCITS ETF (MVED) news
iShares Edge MSCI Europe Minimum Volatility UCITS ETF (MVED) on 6ix
- What it is
- Exchange-traded fund (ETF)
- News releases
- 28 in the last 12 months · 28 in all · newest Nov 5, 2026 · oldest 2026
Log in to ask 6ix AI your own questions about iShares Edge MSCI Europe Minimum Volatility UCITS ETF (MVED).