iShares Conservative Portfolio UCITS ETF (ETR:MACV)
Germany · Delayed Price · Currency is EUR 5.38
0.00 (0.06%)
Sep 23, 2026, 1:27 PM CET
ETR:MACV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 5.38 | 5.38 | 5.38 | 5.38 | - | 0.06% | 248 |
| Sep 22, 2026 | 5.37 | 5.39 | 5.36 | 5.37 | 5.37 | 0.15% | 444 |
| Sep 21, 2026 | 5.35 | 5.38 | 5.35 | 5.36 | 5.36 | 0.68% | 46 |
| Sep 18, 2026 | 5.34 | 5.37 | 5.33 | 5.33 | 5.33 | -0.50% | 378 |
| Sep 17, 2026 | 5.34 | 5.36 | 5.34 | 5.36 | 5.36 | 0.21% | 11,550 |
| Sep 16, 2026 | 5.33 | 5.35 | 5.33 | 5.34 | 5.34 | 0.45% | 405 |
| Sep 15, 2026 | 5.33 | 5.33 | 5.32 | 5.32 | 5.32 | -0.09% | 194 |
| Sep 14, 2026 | 5.36 | 5.36 | 5.32 | 5.33 | 5.33 | -0.54% | 194 |
| Sep 11, 2026 | 5.36 | 5.36 | 5.34 | 5.35 | 5.35 | 0.41% | 1,181 |
| Sep 10, 2026 | 5.37 | 5.37 | 5.33 | 5.33 | 5.33 | -0.58% | 25 |
| Sep 9, 2026 | 5.37 | 5.38 | 5.36 | 5.36 | 5.36 | -0.30% | 1,525 |
| Sep 8, 2026 | 5.38 | 5.40 | 5.38 | 5.38 | 5.38 | -0.15% | 93 |
| Sep 7, 2026 | 5.41 | 5.41 | 5.39 | 5.39 | 5.39 | -0.04% | 1,601 |
| Sep 4, 2026 | 5.40 | 5.40 | 5.39 | 5.39 | 5.39 | -0.19% | 456 |
| Sep 3, 2026 | 5.38 | 5.40 | 5.38 | 5.40 | 5.40 | 0.56% | 3,963 |
| Sep 2, 2026 | 5.35 | 5.38 | 5.35 | 5.37 | 5.37 | -0.20% | 843 |
| Sep 1, 2026 | 5.37 | 5.42 | 5.36 | 5.38 | 5.38 | -0.19% | 2,094 |
| Aug 31, 2026 | 5.42 | 5.42 | 5.39 | 5.39 | 5.39 | -0.35% | 284 |
| Aug 28, 2026 | 5.42 | 5.42 | 5.40 | 5.41 | 5.41 | -0.07% | 3,357 |
| Aug 27, 2026 | 5.42 | 5.42 | 5.40 | 5.41 | 5.41 | 0.11% | 396 |
| Aug 26, 2026 | 5.41 | 5.41 | 5.41 | 5.41 | 5.41 | -0.11% | 5 |
| Aug 25, 2026 | 5.40 | 5.41 | 5.40 | 5.41 | 5.41 | 0.35% | 15 |
| Aug 24, 2026 | 5.42 | 5.42 | 5.39 | 5.39 | 5.39 | -0.07% | 64 |
| Aug 21, 2026 | 5.38 | 5.40 | 5.38 | 5.40 | 5.40 | 0.17% | 2,275 |
| Aug 20, 2026 | 5.40 | 5.40 | 5.38 | 5.39 | 5.39 | -0.24% | 103 |
| Aug 19, 2026 | 5.38 | 5.41 | 5.38 | 5.40 | 5.40 | 0.19% | 9,639 |
| Aug 18, 2026 | 5.41 | 5.41 | 5.38 | 5.39 | 5.39 | -0.35% | 1,463 |
| Aug 17, 2026 | 5.43 | 5.43 | 5.40 | 5.41 | 5.41 | -0.09% | 1,061 |
| Aug 14, 2026 | 5.43 | 5.44 | 5.42 | 5.42 | 5.42 | -0.31% | 257 |
| Aug 13, 2026 | 5.43 | 5.44 | 5.41 | 5.43 | 5.43 | 0.26% | 563 |
| Aug 12, 2026 | 5.40 | 5.43 | 5.40 | 5.42 | 5.42 | 0.04% | 525 |
| Aug 11, 2026 | 5.41 | 5.42 | 5.39 | 5.42 | 5.42 | 0.22% | 4,210 |
| Aug 10, 2026 | 5.40 | 5.42 | 5.40 | 5.41 | 5.41 | -0.35% | 1,177 |
| Aug 7, 2026 | 5.41 | 5.42 | 5.40 | 5.42 | 5.42 | 0.35% | 2,896 |
| Aug 6, 2026 | 5.42 | 5.42 | 5.40 | 5.41 | 5.41 | -0.17% | 4,412 |
| Aug 5, 2026 | 5.41 | 5.43 | 5.41 | 5.41 | 5.41 | 0.19% | 3,897 |
| Aug 4, 2026 | 5.38 | 5.41 | 5.37 | 5.40 | 5.40 | 0.43% | 1,658 |
| Aug 3, 2026 | 5.38 | 5.38 | 5.36 | 5.38 | 5.38 | 0.81% | 3,749 |
| Jul 31, 2026 | 5.36 | 5.37 | 5.33 | 5.34 | 5.34 | -0.22% | 14,246 |
| Jul 30, 2026 | 5.34 | 5.36 | 5.32 | 5.35 | 5.35 | 0.21% | 3,506 |
| Jul 29, 2026 | 5.36 | 5.36 | 5.34 | 5.34 | 5.34 | -0.52% | 50 |
| Jul 28, 2026 | 5.36 | 5.37 | 5.35 | 5.37 | 5.37 | 0.19% | 1,660 |
| Jul 27, 2026 | 5.39 | 5.39 | 5.36 | 5.36 | 5.36 | -0.02% | 39 |
| Jul 24, 2026 | 5.34 | 5.37 | 5.34 | 5.36 | 5.36 | 0.37% | 318 |
| Jul 23, 2026 | 5.37 | 5.37 | 5.34 | 5.34 | 5.34 | -0.48% | 1,149 |
| Jul 22, 2026 | 5.36 | 5.37 | 5.35 | 5.36 | 5.36 | -0.11% | 2,826 |
| Jul 21, 2026 | 5.36 | 5.37 | 5.35 | 5.37 | 5.37 | 0.22% | 18,398 |
| Jul 20, 2026 | 5.37 | 5.37 | 5.36 | 5.36 | 5.36 | -0.19% | 324 |
| Jul 17, 2026 | 5.36 | 5.38 | 5.36 | 5.37 | 5.37 | -0.33% | 382 |
| Jul 16, 2026 | 5.39 | 5.39 | 5.38 | 5.39 | 5.39 | -0.09% | 406 |