iShares Growth Portfolio UCITS ETF (ETR:MAGR)
Germany · Delayed Price · Currency is EUR 8.54
-0.06 (-0.66%)
Sep 23, 2026, 4:40 PM CET
ETR:MAGR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 8.60 | 8.62 | 8.58 | 8.59 | - | -0.06% | 1,905 |
| Sep 22, 2026 | 8.55 | 8.60 | 8.55 | 8.59 | 8.59 | 0.27% | 18,831 |
| Sep 21, 2026 | 8.53 | 8.57 | 8.52 | 8.57 | 8.57 | 1.60% | 2,417 |
| Sep 18, 2026 | 8.50 | 8.50 | 8.43 | 8.44 | 8.44 | -0.28% | 48,945 |
| Sep 17, 2026 | 8.45 | 8.47 | 8.44 | 8.46 | 8.46 | 0.46% | 6,276 |
| Sep 16, 2026 | 8.44 | 8.44 | 8.40 | 8.42 | 8.42 | 0.18% | 6,441 |
| Sep 15, 2026 | 8.41 | 8.43 | 8.38 | 8.41 | 8.41 | -0.23% | 6,865 |
| Sep 14, 2026 | 8.44 | 8.44 | 8.40 | 8.42 | 8.42 | -0.65% | 8,198 |
| Sep 11, 2026 | 8.44 | 8.50 | 8.44 | 8.48 | 8.48 | 0.74% | 7,352 |
| Sep 10, 2026 | 8.49 | 8.50 | 8.41 | 8.42 | 8.42 | -0.52% | 14,893 |
| Sep 9, 2026 | 8.54 | 8.54 | 8.46 | 8.46 | 8.46 | -0.89% | 7,027 |
| Sep 8, 2026 | 8.54 | 8.56 | 8.53 | 8.54 | 8.54 | -0.20% | 5,939 |
| Sep 7, 2026 | 8.60 | 8.60 | 8.55 | 8.55 | 8.55 | 0.01% | 12,907 |
| Sep 4, 2026 | 8.57 | 8.58 | 8.54 | 8.55 | 8.55 | -0.08% | 4,675 |
| Sep 3, 2026 | 8.53 | 8.56 | 8.50 | 8.56 | 8.56 | 0.74% | 13,259 |
| Sep 2, 2026 | 8.47 | 8.50 | 8.44 | 8.50 | 8.50 | -0.15% | 5,500 |
| Sep 1, 2026 | 8.53 | 8.56 | 8.49 | 8.51 | 8.51 | -0.42% | 33,927 |
| Aug 31, 2026 | 8.60 | 8.60 | 8.55 | 8.55 | 8.55 | -0.70% | 4,875 |
| Aug 28, 2026 | 8.61 | 8.63 | 8.58 | 8.61 | 8.61 | 0.37% | 21,687 |
| Aug 27, 2026 | 8.58 | 8.60 | 8.56 | 8.57 | 8.57 | 0.27% | 1,757 |
| Aug 26, 2026 | 8.58 | 8.58 | 8.53 | 8.55 | 8.55 | 0.18% | 3,642 |
| Aug 25, 2026 | 8.52 | 8.57 | 8.52 | 8.54 | 8.54 | 0.35% | 4,054 |
| Aug 24, 2026 | 8.52 | 8.53 | 8.50 | 8.51 | 8.51 | -0.48% | 3,689 |
| Aug 21, 2026 | 8.53 | 8.55 | 8.51 | 8.55 | 8.55 | 0.21% | 9,774 |
| Aug 20, 2026 | 8.56 | 8.56 | 8.47 | 8.53 | 8.53 | -0.13% | 11,361 |
| Aug 19, 2026 | 8.52 | 8.57 | 8.52 | 8.54 | 8.54 | 0.25% | 17,974 |
| Aug 18, 2026 | 8.59 | 8.59 | 8.52 | 8.52 | 8.52 | -1.48% | 27,213 |
| Aug 17, 2026 | 8.66 | 8.66 | 8.63 | 8.65 | 8.65 | 0.23% | 8,963 |
| Aug 14, 2026 | 8.67 | 8.67 | 8.62 | 8.63 | 8.63 | -0.34% | 17,044 |
| Aug 13, 2026 | 8.64 | 8.69 | 8.62 | 8.66 | 8.66 | 0.30% | 18,711 |
| Aug 12, 2026 | 8.60 | 8.63 | 8.59 | 8.63 | 8.63 | 0.57% | 17,887 |
| Aug 11, 2026 | 8.56 | 8.61 | 8.56 | 8.58 | 8.58 | 0.13% | 7,453 |
| Aug 10, 2026 | 8.56 | 8.60 | 8.56 | 8.57 | 8.57 | -0.28% | 24,242 |
| Aug 7, 2026 | 8.56 | 8.60 | 8.55 | 8.59 | 8.59 | 0.59% | 13,663 |
| Aug 6, 2026 | 8.56 | 8.56 | 8.54 | 8.54 | 8.54 | -0.25% | 20,870 |
| Aug 5, 2026 | 8.61 | 8.61 | 8.54 | 8.57 | 8.57 | 0.54% | 14,170 |
| Aug 4, 2026 | 8.47 | 8.53 | 8.44 | 8.52 | 8.52 | 1.45% | 19,605 |
| Aug 3, 2026 | 8.40 | 8.41 | 8.36 | 8.40 | 8.40 | 1.12% | 10,805 |
| Jul 31, 2026 | 8.39 | 8.39 | 8.30 | 8.30 | 8.30 | 0.42% | 3,378 |
| Jul 30, 2026 | 8.25 | 8.30 | 8.22 | 8.27 | 8.27 | 0.04% | 27,218 |
| Jul 29, 2026 | 8.34 | 8.34 | 8.27 | 8.27 | 8.27 | -0.90% | 8,660 |
| Jul 28, 2026 | 8.30 | 8.34 | 8.30 | 8.34 | 8.34 | 0.22% | 47,379 |
| Jul 27, 2026 | 8.39 | 8.43 | 8.31 | 8.32 | 8.32 | -0.55% | 4,693 |
| Jul 24, 2026 | 8.33 | 8.37 | 8.33 | 8.37 | 8.37 | 0.60% | 2,798 |
| Jul 23, 2026 | 8.42 | 8.42 | 8.32 | 8.32 | 8.32 | -1.16% | 35,193 |
| Jul 22, 2026 | 8.36 | 8.43 | 8.36 | 8.42 | 8.42 | 0.06% | 16,796 |
| Jul 21, 2026 | 8.39 | 8.42 | 8.38 | 8.41 | 8.41 | 0.43% | 2,518 |
| Jul 20, 2026 | 8.36 | 8.39 | 8.35 | 8.38 | 8.38 | 0.10% | 8,309 |
| Jul 17, 2026 | 8.37 | 8.38 | 8.33 | 8.37 | 8.37 | -0.90% | 42,755 |
| Jul 16, 2026 | 8.45 | 8.45 | 8.40 | 8.44 | 8.44 | -0.33% | 18,944 |