iShares Conservative Portfolio UCITS ETF (LON:MACG)
London · Delayed Price · Currency is GBP 5.80
0.00 (0.07%)
Sep 23, 2026, 10:42 AM GMT
LON:MACG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 5.82 | 5.82 | 5.80 | 5.81 | - | 0.19% | 41 |
| Sep 22, 2026 | 5.80 | 5.81 | 5.79 | 5.80 | 5.80 | 0.02% | 1,131 |
| Sep 21, 2026 | 5.78 | 5.80 | 5.80 | 5.80 | 5.80 | 0.72% | 37 |
| Sep 18, 2026 | 5.76 | 5.80 | 5.75 | 5.76 | 5.76 | -0.39% | 6,031 |
| Sep 17, 2026 | 5.74 | 5.77 | 5.74 | 5.78 | 5.78 | 0.47% | 2,000 |
| Sep 16, 2026 | 5.76 | 5.76 | 5.75 | 5.75 | 5.75 | 0.23% | 23,000 |
| Sep 15, 2026 | 5.75 | 5.76 | 5.74 | 5.74 | 5.74 | -0.13% | 1,873 |
| Sep 14, 2026 | 5.77 | 5.77 | 5.74 | 5.75 | 5.75 | -0.43% | 354 |
| Sep 11, 2026 | 5.78 | 5.78 | 5.77 | 5.77 | 5.77 | 0.44% | 1,095 |
| Sep 10, 2026 | 5.78 | 5.81 | 5.74 | 5.75 | 5.75 | -0.52% | 3,764 |
| Sep 9, 2026 | 5.82 | 5.82 | 5.79 | 5.78 | 5.78 | -0.31% | 87 |
| Sep 8, 2026 | 5.82 | 5.82 | 5.79 | 5.80 | 5.80 | -0.05% | 279 |
| Sep 7, 2026 | 5.81 | 5.81 | 5.80 | 5.80 | 5.80 | -0.21% | 443 |
| Sep 4, 2026 | 5.84 | 5.84 | 5.79 | 5.81 | 5.81 | -0.17% | 300 |
| Sep 3, 2026 | 5.78 | 5.82 | 5.78 | 5.82 | 5.82 | 0.53% | 5,287 |
| Sep 2, 2026 | 5.79 | 5.80 | 5.77 | 5.79 | 5.79 | -0.30% | 39 |
| Sep 1, 2026 | 5.85 | 5.85 | 5.78 | 5.81 | 5.81 | -0.29% | 905 |
| Aug 28, 2026 | 5.84 | 5.84 | 5.84 | 5.82 | 5.82 | 0.10% | 794 |
| Aug 27, 2026 | 5.83 | 5.85 | 5.81 | 5.82 | 5.82 | 0.01% | 297 |
| Aug 26, 2026 | 5.85 | 5.85 | 5.81 | 5.82 | 5.82 | -0.15% | 136 |
| Aug 25, 2026 | 5.79 | 5.83 | 5.79 | 5.83 | 5.83 | 0.28% | 1,040 |
| Aug 24, 2026 | 5.83 | 5.83 | 5.81 | 5.81 | 5.81 | 0.16% | 226 |
| Aug 21, 2026 | 5.79 | 5.82 | 5.80 | 5.80 | 5.80 | -0.08% | 8 |
| Aug 20, 2026 | 5.83 | 5.83 | 5.80 | 5.81 | 5.81 | -0.38% | 485 |
| Aug 19, 2026 | 5.80 | 5.83 | 5.80 | 5.83 | 5.83 | 0.50% | 8,599 |
| Aug 18, 2026 | 5.88 | 5.88 | 5.79 | 5.80 | 5.80 | -0.44% | 807 |
| Aug 17, 2026 | 5.84 | 5.84 | 5.83 | 5.82 | 5.82 | 0.20% | 518 |
| Aug 14, 2026 | 5.86 | 5.84 | 5.81 | 5.81 | 5.81 | -0.50% | 55 |
| Aug 13, 2026 | 5.84 | 5.84 | 5.84 | 5.84 | 5.84 | 0.02% | 71 |
| Aug 12, 2026 | 5.85 | 5.85 | 5.83 | 5.84 | 5.84 | 0.25% | 810 |
| Aug 11, 2026 | 5.83 | 5.83 | 5.82 | 5.83 | 5.83 | 0.19% | 150 |
| Aug 10, 2026 | 5.81 | 5.85 | 5.81 | 5.82 | 5.81 | -0.33% | 19 |
| Aug 7, 2026 | 5.81 | 5.84 | 5.80 | 5.83 | 5.83 | 0.39% | 19,804 |
| Aug 6, 2026 | 5.80 | 5.84 | 5.80 | 5.81 | 5.81 | -0.28% | 2,131 |
| Aug 5, 2026 | 5.82 | 5.85 | 5.82 | 5.83 | 5.83 | 0.14% | 13,548 |
| Aug 4, 2026 | 5.78 | 5.82 | 5.78 | 5.82 | 5.82 | 0.54% | 93 |
| Aug 3, 2026 | 5.78 | 5.79 | 5.74 | 5.79 | 5.79 | 0.82% | 15,833 |
| Jul 31, 2026 | 5.76 | 5.79 | 5.74 | 5.74 | 5.74 | -0.11% | 1,254 |
| Jul 30, 2026 | 5.76 | 5.76 | 5.74 | 5.75 | 5.75 | -0.11% | 1,549 |
| Jul 29, 2026 | 5.77 | 5.77 | 5.75 | 5.76 | 5.76 | -0.39% | 302 |
| Jul 28, 2026 | 5.79 | 5.79 | 5.77 | 5.78 | 5.78 | 0.14% | 23 |
| Jul 27, 2026 | 5.80 | 5.80 | 5.78 | 5.77 | 5.77 | 0.22% | 567 |
| Jul 24, 2026 | 5.76 | 5.77 | 5.75 | 5.76 | 5.76 | 0.23% | 91 |
| Jul 23, 2026 | 5.78 | 5.78 | 5.74 | 5.74 | 5.74 | -0.55% | 1,031 |
| Jul 22, 2026 | 5.78 | 5.79 | 5.77 | 5.78 | 5.78 | 0.16% | 32,800 |
| Jul 21, 2026 | 5.77 | 5.79 | 5.77 | 5.77 | 5.77 | -0.07% | 22 |
| Jul 20, 2026 | 5.76 | 5.79 | 5.76 | 5.77 | 5.77 | 0.02% | 482 |
| Jul 17, 2026 | 5.77 | 5.78 | 5.76 | 5.77 | 5.77 | -0.31% | 4 |
| Jul 16, 2026 | 5.80 | 5.80 | 5.78 | 5.79 | 5.79 | -0.03% | 1,182 |
| Jul 15, 2026 | 5.80 | 5.80 | 5.79 | 5.79 | 5.79 | -0.11% | 221 |