iShares Growth Portfolio UCITS ETF (AMS:MAGU)
Netherlands · Delayed Price · Currency is EUR · Price in USD 7.83
+0.02 (0.32%)
Sep 22, 2026, 9:04 AM CET
AMS:MAGU Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 7.83 | 7.83 | 7.83 | 7.83 | - | 0.31% | 7,001 |
| Sep 21, 2026 | 7.78 | 7.80 | 7.78 | 7.81 | 7.81 | 1.33% | 7,000 |
| Sep 18, 2026 | 7.76 | 7.76 | 7.73 | 7.71 | 7.71 | -0.22% | 30,462 |
| Sep 17, 2026 | 7.71 | 7.71 | 7.71 | 7.72 | 7.72 | 0.43% | - |
| Sep 16, 2026 | 7.71 | 7.71 | 7.67 | 7.69 | 7.69 | 0.38% | 800 |
| Sep 15, 2026 | 7.67 | 7.67 | 7.67 | 7.66 | 7.66 | -0.34% | - |
| Sep 14, 2026 | 7.68 | 7.68 | 7.68 | 7.69 | 7.69 | -0.71% | - |
| Sep 11, 2026 | 7.70 | 7.76 | 7.70 | 7.74 | 7.74 | 0.81% | 23,000 |
| Sep 10, 2026 | 7.75 | 7.75 | 7.75 | 7.68 | 7.68 | -0.56% | - |
| Sep 9, 2026 | 7.79 | 7.79 | 7.79 | 7.72 | 7.72 | -0.86% | - |
| Sep 8, 2026 | 7.78 | 7.78 | 7.78 | 7.79 | 7.79 | -0.13% | - |
| Sep 7, 2026 | 7.84 | 7.84 | 7.84 | 7.80 | 7.80 | -0.06% | - |
| Sep 4, 2026 | 7.83 | 7.83 | 7.81 | 7.81 | 7.81 | 0.02% | 300 |
| Sep 3, 2026 | 7.76 | 7.76 | 7.76 | 7.81 | 7.80 | 0.63% | - |
| Sep 2, 2026 | 7.72 | 7.72 | 7.72 | 7.76 | 7.76 | - | - |
| Sep 1, 2026 | 7.78 | 7.78 | 7.78 | 7.76 | 7.76 | -0.67% | 50 |
| Aug 31, 2026 | 7.85 | 7.85 | 7.85 | 7.81 | 7.81 | -0.82% | 20 |
| Aug 28, 2026 | 7.85 | 7.87 | 7.85 | 7.87 | 7.87 | 0.56% | 14,961 |
| Aug 27, 2026 | 7.83 | 7.83 | 7.83 | 7.83 | 7.83 | 0.28% | - |
| Aug 26, 2026 | 7.83 | 7.83 | 7.81 | 7.81 | 7.81 | 0.18% | 1,450 |
| Aug 25, 2026 | 7.80 | 7.80 | 7.80 | 7.79 | 7.79 | 0.35% | 700 |
| Aug 24, 2026 | 7.76 | 7.78 | 7.76 | 7.77 | 7.77 | -0.33% | 4,971 |
| Aug 21, 2026 | 7.77 | 7.77 | 7.77 | 7.79 | 7.79 | 0.19% | - |
| Aug 20, 2026 | 7.81 | 7.81 | 7.78 | 7.78 | 7.78 | -0.34% | 1,690 |
| Aug 19, 2026 | 7.78 | 7.80 | 7.78 | 7.80 | 7.80 | 0.26% | 70,600 |
| Aug 18, 2026 | 7.82 | 7.85 | 7.80 | 7.78 | 7.78 | -1.21% | 8,770 |
| Aug 17, 2026 | 7.88 | 7.89 | 7.88 | 7.88 | 7.88 | 0.10% | 3,800 |
| Aug 14, 2026 | 7.89 | 7.89 | 7.89 | 7.87 | 7.87 | -0.35% | - |
| Aug 13, 2026 | 7.86 | 7.86 | 7.86 | 7.90 | 7.90 | 0.58% | - |
| Aug 12, 2026 | 7.83 | 7.83 | 7.83 | 7.85 | 7.85 | 0.21% | - |
| Aug 11, 2026 | 7.81 | 7.81 | 7.81 | 7.84 | 7.84 | 0.19% | - |
| Aug 10, 2026 | 7.83 | 7.83 | 7.83 | 7.82 | 7.82 | -0.07% | - |
| Aug 7, 2026 | 7.79 | 7.79 | 7.79 | 7.83 | 7.83 | 0.40% | - |
| Aug 6, 2026 | 7.79 | 7.79 | 7.79 | 7.80 | 7.80 | -0.09% | - |
| Aug 5, 2026 | 7.82 | 7.82 | 7.82 | 7.80 | 7.80 | 0.54% | - |
| Aug 4, 2026 | 7.71 | 7.71 | 7.71 | 7.76 | 7.76 | 1.32% | - |
| Aug 3, 2026 | 7.64 | 7.64 | 7.64 | 7.66 | 7.66 | 1.06% | - |
| Jul 31, 2026 | 7.64 | 7.64 | 7.64 | 7.58 | 7.58 | 0.74% | - |
| Jul 30, 2026 | 7.51 | 7.53 | 7.51 | 7.52 | 7.52 | -0.14% | 7,953 |
| Jul 29, 2026 | 7.58 | 7.58 | 7.58 | 7.53 | 7.53 | -0.95% | - |
| Jul 28, 2026 | 7.57 | 7.58 | 7.57 | 7.61 | 7.61 | 0.13% | 4,770 |
| Jul 27, 2026 | 7.67 | 7.68 | 7.67 | 7.60 | 7.60 | -0.43% | 31 |
| Jul 24, 2026 | 7.59 | 7.60 | 7.59 | 7.63 | 7.63 | 0.59% | 800 |
| Jul 23, 2026 | 7.67 | 7.67 | 7.67 | 7.59 | 7.58 | -1.07% | 1,000 |
| Jul 22, 2026 | 7.64 | 7.64 | 7.64 | 7.67 | 7.67 | - | - |
| Jul 21, 2026 | 7.65 | 7.65 | 7.65 | 7.67 | 7.67 | 0.53% | 1,007 |
| Jul 20, 2026 | 7.60 | 7.60 | 7.60 | 7.63 | 7.63 | 0.16% | - |
| Jul 17, 2026 | 7.60 | 7.61 | 7.59 | 7.61 | 7.61 | -0.93% | 3,970 |
| Jul 16, 2026 | 7.69 | 7.69 | 7.67 | 7.69 | 7.69 | -0.20% | 800 |
| Jul 15, 2026 | 7.74 | 7.74 | 7.74 | 7.70 | 7.70 | -0.17% | - |