Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
ETFs
UK
LSE
Ishr Eur Mv (MVEU)
Ishr Eur Mv (MVEU) Historical

MVEU Ishr Eur Mv

61.765

-0.525 (-0.84%)

Jan 10 2025 - Closed

Delayed by 15 minutes

MVEU Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jan 09 2025	62.29	0.30	0.48%	62.01	62.32	62.01	10,946
Jan 08 2025	61.99	0.11	0.18%	61.78	62.01	61.53	3,128
Jan 07 2025	61.88	0.23	0.36%	61.87	61.94	61.755	1,412
Jan 06 2025	61.655	0.13	0.20%	61.49	61.655	61.195	4
Jan 03 2025	61.53	-0.25	-0.40%	61.54	61.64	61.44	7,026
Jan 02 2025	61.78	0.88	1.45%	61.56	61.79	61.47	3,142
Dec 31 2024	60.895	0.00	0.00%	60.895	60.895	60.895	60
Dec 30 2024	60.895	-0.13	-0.21%	61.11	61.11	60.755	351
Dec 27 2024	61.025	0.44	0.73%	60.95	61.03	60.745	6,401
Dec 24 2024	60.585	0.00	0.00%	60.585	60.585	60.585	0
Dec 23 2024	60.585	-0.04	-0.06%	60.78	60.845	60.56	8,724
Dec 20 2024	60.62	-0.17	-0.28%	60.77	60.77	60.005	26,921
Dec 19 2024	60.79	-0.53	-0.86%	60.62	60.79	60.585	8,842
Dec 18 2024	61.315	-0.17	-0.28%	61.44	61.53	61.225	830
Dec 17 2024	61.485	-0.33	-0.53%	61.58	61.595	61.47	7,195
Dec 16 2024	61.81	0.03	0.05%	61.82	61.965	61.56	436
Dec 13 2024	61.78	-0.21	-0.33%	62.00	62.03	61.74	140
Dec 12 2024	61.985	-0.16	-0.26%	61.94	62.49	61.315	899
Dec 11 2024	62.145	-0.02	-0.03%	62.04	62.25	62.025	1,662
Dec 10 2024	62.165	-0.11	-0.17%	62.37	62.41	62.14	300
Dec 09 2024	62.27	-0.26	-0.42%	62.66	62.665	62.20	335
Dec 06 2024	62.53	-0.15	-0.24%	62.66	62.765	62.51	672
Dec 05 2024	62.68	0.17	0.27%	62.68	62.68	62.68	0
Dec 04 2024	62.51	-0.08	-0.13%	62.51	62.51	62.51	60
Dec 03 2024	62.59	0.33	0.53%	62.30	62.59	62.285	1,126
Dec 02 2024	62.26	0.30	0.48%	62.01	62.465	61.91	5,490
Nov 29 2024	61.96	0.08	0.12%	61.70	62.01	61.635	2,116
Nov 28 2024	61.885	0.09	0.15%	61.885	61.885	61.885	0
Nov 27 2024	61.79	0.04	0.06%	61.75	61.79	61.50	2,310
Nov 26 2024	61.75	-0.26	-0.42%	62.08	62.08	61.625	2,246
Nov 25 2024	62.01	-0.08	-0.13%	62.15	62.17	61.92	1,318
Nov 22 2024	62.09	0.81	1.32%	61.60	62.21	61.385	398
Nov 21 2024	61.28	0.31	0.51%	60.84	61.335	60.77	4,835
Nov 20 2024	60.97	0.12	0.19%	60.76	61.295	60.76	2,461
Nov 19 2024	60.855	-0.03	-0.04%	60.54	60.86	60.54	6,241
Nov 18 2024	60.88	0.03	0.05%	60.82	60.91	60.60	5,252
Nov 15 2024	60.85	-0.43	-0.70%	60.85	60.85	60.85	12
Nov 14 2024	61.28	0.34	0.56%	60.98	61.38	60.845	3,716
Nov 13 2024	60.94	-0.07	-0.11%	60.99	61.05	60.595	1,203
Nov 12 2024	61.005	-0.97	-1.57%	61.46	61.635	60.995	104
Nov 11 2024	61.975	0.46	0.75%	61.82	62.165	61.765	2,810
Nov 08 2024	61.515	-0.04	-0.06%	61.54	61.60	61.445	100
Nov 07 2024	61.555	0.16	0.27%	61.47	61.73	61.47	596
Nov 06 2024	61.39	-0.30	-0.49%	62.48	62.645	61.29	5,255
Nov 05 2024	61.69	-0.01	-0.01%	61.76	61.925	61.515	8,424
Nov 04 2024	61.695	-0.25	-0.40%	62.01	62.06	61.69	179
Nov 01 2024	61.94	0.70	1.14%	61.89	62.07	61.88	2,997
Oct 31 2024	61.24	-0.64	-1.03%	61.61	61.665	61.02	1,229
Oct 30 2024	61.88	-0.75	-1.20%	61.93	62.07	61.86	2,925
Oct 29 2024	62.63	-0.35	-0.56%	63.11	63.26	62.63	460
Oct 28 2024	62.98	0.32	0.51%	62.84	63.06	62.61	1,754
Oct 25 2024	62.66	-0.09	-0.14%	62.66	62.66	62.66	715
Oct 24 2024	62.745	0.12	0.19%	62.95	63.02	62.745	1,822
Oct 23 2024	62.625	-0.11	-0.17%	62.55	62.78	62.535	369
Oct 22 2024	62.73	-0.33	-0.52%	63.03	63.03	62.365	3,689
Oct 21 2024	63.055	-0.27	-0.42%	63.35	63.44	63.00	1,434
Oct 18 2024	63.32	-0.09	-0.13%	63.25	63.32	63.095	9,331
Oct 17 2024	63.405	0.41	0.66%	63.10	63.555	62.96	3,549
Oct 16 2024	62.99	0.03	0.05%	62.84	63.085	62.775	454
Oct 15 2024	62.96	0.19	0.29%	62.96	63.215	62.835	2,876
Oct 14 2024	62.775	0.42	0.67%	62.59	62.79	62.59	1,347

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions