iShares Conservative Portfolio UCITS ETF (AMS:MACU)
Netherlands · Delayed Price · Currency is EUR · Price in USD 5.78
+0.02 (0.30%)
Apr 30, 2026, 9:04 AM CET
AMS:MACU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 5.76 | 5.76 | 5.76 | 5.78 | 5.78 | 0.29% | - |
| Apr 29, 2026 | 5.78 | 5.78 | 5.78 | 5.77 | 5.77 | -0.07% | - |
| Apr 28, 2026 | 5.78 | 5.78 | 5.78 | 5.77 | 5.77 | -0.36% | - |
| Apr 27, 2026 | 5.79 | 5.79 | 5.79 | 5.79 | 5.79 | -0.07% | - |
| Apr 24, 2026 | 5.78 | 5.80 | 5.78 | 5.80 | 5.79 | 0.09% | 96 |
| Apr 23, 2026 | 5.78 | 5.78 | 5.78 | 5.79 | 5.79 | 0.03% | - |
| Apr 22, 2026 | 5.79 | 5.79 | 5.79 | 5.79 | 5.79 | 0.03% | - |
| Apr 21, 2026 | 5.80 | 5.80 | 5.80 | 5.79 | 5.79 | -0.14% | - |
| Apr 20, 2026 | 5.79 | 5.79 | 5.79 | 5.79 | 5.79 | -0.33% | - |
| Apr 17, 2026 | 5.77 | 5.77 | 5.77 | 5.81 | 5.81 | 0.76% | - |
| Apr 16, 2026 | 5.78 | 5.78 | 5.78 | 5.77 | 5.77 | 0.12% | - |
| Apr 15, 2026 | 5.76 | 5.76 | 5.76 | 5.76 | 5.76 | 0.12% | - |
| Apr 14, 2026 | 5.75 | 5.75 | 5.75 | 5.76 | 5.75 | 0.65% | - |
| Apr 13, 2026 | 5.70 | 5.70 | 5.70 | 5.72 | 5.72 | -0.31% | - |
| Apr 10, 2026 | 5.73 | 5.75 | 5.73 | 5.74 | 5.74 | 0.33% | 1,003 |
| Apr 9, 2026 | 5.72 | 5.72 | 5.72 | 5.72 | 5.72 | -0.10% | - |
| Apr 8, 2026 | 5.75 | 5.75 | 5.75 | 5.72 | 5.72 | 1.58% | - |
| Apr 7, 2026 | 5.65 | 5.65 | 5.65 | 5.63 | 5.63 | -0.42% | - |
| Apr 2, 2026 | 5.66 | 5.66 | 5.66 | 5.66 | 5.66 | 0.09% | - |
| Apr 1, 2026 | 5.67 | 5.67 | 5.67 | 5.65 | 5.65 | 0.91% | - |
| Mar 31, 2026 | 5.59 | 5.59 | 5.59 | 5.60 | 5.60 | 0.18% | - |
| Mar 30, 2026 | 5.57 | 5.57 | 5.57 | 5.59 | 5.59 | 0.29% | - |
| Mar 27, 2026 | 5.60 | 5.60 | 5.60 | 5.58 | 5.58 | -0.54% | - |
| Mar 26, 2026 | 5.62 | 5.62 | 5.62 | 5.61 | 5.61 | -0.59% | - |
| Mar 25, 2026 | 5.64 | 5.64 | 5.64 | 5.64 | 5.64 | 0.50% | - |
| Mar 24, 2026 | 5.62 | 5.62 | 5.62 | 5.61 | 5.61 | -0.18% | - |
| Mar 23, 2026 | 5.56 | 5.62 | 5.56 | 5.62 | 5.62 | 0.23% | 4,325 |
| Mar 20, 2026 | 5.66 | 5.66 | 5.66 | 5.61 | 5.61 | -0.60% | - |
| Mar 19, 2026 | 5.65 | 5.65 | 5.65 | 5.64 | 5.64 | -0.69% | - |
| Mar 18, 2026 | 5.72 | 5.72 | 5.72 | 5.68 | 5.68 | -0.32% | - |
| Mar 17, 2026 | 5.68 | 5.68 | 5.68 | 5.70 | 5.70 | 0.23% | - |
| Mar 16, 2026 | 5.68 | 5.68 | 5.68 | 5.69 | 5.69 | 0.23% | - |
| Mar 13, 2026 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | -0.21% | - |
| Mar 12, 2026 | 5.71 | 5.71 | 5.71 | 5.69 | 5.68 | -0.47% | - |
| Mar 11, 2026 | 5.72 | 5.72 | 5.72 | 5.71 | 5.71 | -0.51% | - |
| Mar 10, 2026 | 5.73 | 5.73 | 5.73 | 5.74 | 5.74 | 0.74% | - |
| Mar 9, 2026 | 5.66 | 5.66 | 5.66 | 5.70 | 5.70 | -0.14% | - |
| Mar 6, 2026 | 5.74 | 5.74 | 5.74 | 5.71 | 5.71 | -0.42% | - |
| Mar 5, 2026 | 5.75 | 5.75 | 5.75 | 5.73 | 5.73 | -0.42% | - |
| Mar 4, 2026 | 5.73 | 5.73 | 5.73 | 5.76 | 5.75 | 0.56% | - |
| Mar 3, 2026 | 5.74 | 5.74 | 5.74 | 5.72 | 5.72 | -0.90% | - |
| Mar 2, 2026 | 5.76 | 5.76 | 5.76 | 5.78 | 5.77 | -0.26% | - |
| Feb 27, 2026 | 5.79 | 5.79 | 5.79 | 5.79 | 5.79 | - | - |
| Feb 26, 2026 | 5.80 | 5.80 | 5.80 | 5.79 | 5.79 | -0.05% | - |
| Feb 25, 2026 | 5.79 | 5.79 | 5.79 | 5.79 | 5.79 | 0.21% | - |
| Feb 24, 2026 | 5.78 | 5.78 | 5.78 | 5.78 | 5.78 | 0.14% | - |
| Feb 23, 2026 | 5.77 | 5.77 | 5.77 | 5.77 | 5.77 | - | - |
| Feb 20, 2026 | 5.76 | 5.76 | 5.76 | 5.77 | 5.77 | 0.21% | - |
| Feb 19, 2026 | 5.76 | 5.76 | 5.76 | 5.76 | 5.76 | -0.03% | - |
| Feb 18, 2026 | 5.76 | 5.76 | 5.76 | 5.76 | 5.76 | 0.24% | - |