LSE, MVEA End of Day and Historical Share Prices [iShares Edge MSCI USA Minimum Volatility Advanced UCITS ETF USD (Acc) GBP]

13 Feb 2026

LAST: 6.268	CHANGE: 0.05	OPEN: 6.272	HIGH: 6.272	ASK: 0.000	VOLUME: 7.2K
LAST: 6.268	CHG(%): 0.71	PREV: 6.313	LOW: 6.268	BID: 0.000

Period:

Date	Open	High	Low	Close	Volume
13 Feb 26	6.272	6.272	6.268	6.268	7.2K
12 Feb 26	6.331	6.333	6.313	6.313	1.1K
11 Feb 26	6.291	6.329	6.283	6.304	13.7K
10 Feb 26	6.293	6.308	6.292	6.308	944
09 Feb 26	6.325	6.330	6.277	6.286	118
06 Feb 26	6.270	6.277	6.233	6.270	3.3K
05 Feb 26	6.227	6.297	6.227	6.289	602
04 Feb 26	6.195	6.234	6.184	6.234	346
03 Feb 26	6.246	6.254	6.196	6.196	3.2K
02 Feb 26	6.195	6.268	6.195	6.261	533

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:

6.268