iShares Growth Portfolio UCITS ETF (AMS:MAGU)
Netherlands · Delayed Price · Currency is EUR · Price in USD 6.63
-0.10 (-1.55%)
Apr 2, 2026, 9:04 AM CET
AMS:MAGU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 6.63 | 6.63 | 6.63 | 6.63 | - | -1.54% | 801 |
| Apr 1, 2026 | 6.74 | 6.74 | 6.74 | 6.74 | 6.73 | 2.39% | - |
| Mar 31, 2026 | 6.54 | 6.56 | 6.54 | 6.58 | 6.58 | 0.44% | 800 |
| Mar 30, 2026 | 6.52 | 6.56 | 6.52 | 6.55 | 6.55 | 0.09% | 800 |
| Mar 27, 2026 | 6.60 | 6.60 | 6.60 | 6.54 | 6.54 | -1.28% | - |
| Mar 26, 2026 | 6.66 | 6.66 | 6.66 | 6.63 | 6.63 | -1.10% | - |
| Mar 25, 2026 | 6.71 | 6.71 | 6.71 | 6.70 | 6.70 | 0.74% | - |
| Mar 24, 2026 | 6.67 | 6.67 | 6.67 | 6.65 | 6.65 | 0.09% | - |
| Mar 23, 2026 | 6.53 | 6.55 | 6.53 | 6.65 | 6.65 | 0.20% | 23,800 |
| Mar 20, 2026 | 6.74 | 6.74 | 6.74 | 6.63 | 6.63 | -0.84% | - |
| Mar 19, 2026 | 6.72 | 6.73 | 6.72 | 6.69 | 6.69 | -1.53% | 800 |
| Mar 18, 2026 | 6.87 | 6.87 | 6.87 | 6.79 | 6.79 | -0.45% | - |
| Mar 17, 2026 | 6.79 | 6.79 | 6.79 | 6.83 | 6.83 | 0.22% | - |
| Mar 16, 2026 | 6.79 | 6.79 | 6.79 | 6.81 | 6.81 | 0.61% | - |
| Mar 13, 2026 | 6.75 | 6.80 | 6.75 | 6.77 | 6.77 | -0.49% | 1,657 |
| Mar 12, 2026 | 6.85 | 6.85 | 6.85 | 6.80 | 6.80 | -0.64% | - |
| Mar 11, 2026 | 6.86 | 6.86 | 6.86 | 6.85 | 6.85 | -0.77% | - |
| Mar 10, 2026 | 6.88 | 6.88 | 6.88 | 6.90 | 6.90 | 1.58% | - |
| Mar 9, 2026 | 6.72 | 6.72 | 6.72 | 6.79 | 6.79 | -0.43% | - |
| Mar 6, 2026 | 6.92 | 6.92 | 6.80 | 6.82 | 6.82 | -0.89% | 1,547 |
| Mar 5, 2026 | 6.92 | 6.92 | 6.92 | 6.88 | 6.88 | -0.81% | - |
| Mar 4, 2026 | 6.88 | 6.88 | 6.88 | 6.94 | 6.94 | 1.03% | - |
| Mar 3, 2026 | 6.91 | 6.91 | 6.91 | 6.87 | 6.87 | -1.49% | - |
| Mar 2, 2026 | 6.91 | 6.91 | 6.91 | 6.97 | 6.97 | -0.44% | - |
| Feb 27, 2026 | 7.02 | 7.02 | 7.02 | 7.00 | 7.00 | -0.51% | - |
| Feb 26, 2026 | 7.05 | 7.05 | 7.04 | 7.04 | 7.04 | - | 9,721 |
| Feb 25, 2026 | 7.02 | 7.02 | 7.02 | 7.04 | 7.04 | 0.56% | - |
| Feb 24, 2026 | 6.96 | 6.96 | 6.96 | 7.00 | 7.00 | 0.42% | - |
| Feb 23, 2026 | 6.98 | 6.98 | 6.97 | 6.97 | 6.97 | -0.41% | 2,576 |
| Feb 20, 2026 | 6.97 | 7.00 | 6.97 | 7.00 | 7.00 | 0.59% | 4,005 |
| Feb 19, 2026 | 6.96 | 6.96 | 6.96 | 6.96 | 6.96 | -0.32% | - |
| Feb 18, 2026 | 6.95 | 6.95 | 6.95 | 6.98 | 6.98 | 0.88% | 17 |
| Feb 17, 2026 | 6.90 | 6.90 | 6.90 | 6.92 | 6.92 | 0.22% | - |
| Feb 16, 2026 | 6.93 | 6.93 | 6.93 | 6.90 | 6.90 | -0.49% | 1,600 |
| Feb 13, 2026 | 6.87 | 6.94 | 6.87 | 6.94 | 6.94 | 0.13% | 21,547 |
| Feb 12, 2026 | 6.99 | 7.00 | 6.93 | 6.93 | 6.93 | -0.50% | 6,930 |
| Feb 11, 2026 | 6.96 | 7.00 | 6.96 | 6.96 | 6.96 | -0.04% | 1,600 |
| Feb 10, 2026 | 6.96 | 6.96 | 6.96 | 6.97 | 6.97 | 0.32% | - |
| Feb 9, 2026 | 6.95 | 6.95 | 6.92 | 6.95 | 6.95 | 0.64% | 37 |
| Feb 6, 2026 | 6.81 | 6.81 | 6.81 | 6.90 | 6.90 | 1.08% | - |
| Feb 5, 2026 | 6.88 | 6.88 | 6.88 | 6.83 | 6.83 | -0.91% | - |
| Feb 4, 2026 | 6.91 | 6.91 | 6.91 | 6.89 | 6.89 | -0.38% | - |
| Feb 3, 2026 | 6.98 | 6.98 | 6.95 | 6.92 | 6.92 | -0.13% | 3,314 |
| Feb 2, 2026 | 6.93 | 6.93 | 6.93 | 6.93 | 6.93 | 0.45% | - |
| Jan 30, 2026 | 6.87 | 6.89 | 6.87 | 6.89 | 6.89 | 0.47% | 1,957 |
| Jan 29, 2026 | 6.94 | 6.95 | 6.94 | 6.86 | 6.86 | -0.91% | 13,261 |
| Jan 28, 2026 | 6.95 | 6.95 | 6.92 | 6.93 | 6.92 | 0.20% | 6,628 |
| Jan 27, 2026 | 6.92 | 6.92 | 6.92 | 6.91 | 6.91 | 0.17% | - |
| Jan 26, 2026 | 6.89 | 6.89 | 6.89 | 6.90 | 6.90 | -0.01% | - |
| Jan 23, 2026 | 6.91 | 6.91 | 6.91 | 6.90 | 6.90 | -0.14% | - |