iShares Conservative Portfolio UCITS ETF GBP Hedged (Acc) (MACG.L)
LSE - LSE Delayed price. Currency in GBP
Add to watchlist
At close: 02:47PM BST
Time period:
28 Apr 2023 - 28 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBPDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 4.9340 | 4.9550 | 4.9315 | 4.9367 | 4.9367 | 49 |
| 25 Apr 2024 | 4.9125 | 4.9285 | 4.9125 | 4.9120 | 4.9120 | 54 |
| 24 Apr 2024 | 4.9430 | 4.9460 | 4.9290 | 4.9275 | 4.9275 | 237 |
| 23 Apr 2024 | 4.8935 | 4.9385 | 4.8935 | 4.9355 | 4.9355 | 84 |
| 22 Apr 2024 | 4.9165 | 4.9165 | 4.8990 | 4.9078 | 4.9078 | 97 |
| 19 Apr 2024 | 4.9025 | 4.9030 | 4.9025 | 4.9028 | 4.9028 | 8,482 |
| 18 Apr 2024 | 4.8940 | 4.9225 | 4.8940 | 4.9177 | 4.9177 | 2,668 |
| 17 Apr 2024 | 4.9075 | 4.9120 | 4.9075 | 4.9080 | 4.9080 | 2,669 |
| 16 Apr 2024 | 4.9140 | 4.9365 | 4.9040 | 4.9060 | 4.9060 | 29,607 |
| 15 Apr 2024 | 4.9635 | 4.9635 | 4.9375 | 4.9415 | 4.9415 | 205 |
| 12 Apr 2024 | 4.9655 | 4.9845 | 4.9655 | 4.9697 | 4.9697 | 22 |
| 11 Apr 2024 | 4.9530 | 4.9595 | 4.9335 | 4.9475 | 4.9475 | 683 |
| 10 Apr 2024 | 4.9740 | 4.9805 | 4.9740 | 4.9665 | 4.9665 | 138 |
| 09 Apr 2024 | 4.9890 | 4.9895 | 4.9760 | 4.9855 | 4.9855 | 2,589 |
| 08 Apr 2024 | 4.9760 | 4.9810 | 4.9475 | 4.9655 | 4.9655 | 11,962 |
| 05 Apr 2024 | 4.9860 | 4.9880 | 4.9705 | 4.9728 | 4.9728 | 163 |
| 04 Apr 2024 | 4.9905 | 4.9905 | 4.9780 | 4.9862 | 4.9862 | 43 |
| 03 Apr 2024 | 4.9760 | 4.9875 | 4.9665 | 4.9665 | 4.9665 | 1,401 |
| 02 Apr 2024 | 5.0170 | 5.0170 | 4.9815 | 4.9810 | 4.9810 | 103 |
| 28 Mar 2024 | 4.9830 | 5.0160 | 4.9810 | 4.9930 | 4.9930 | 767 |
| 27 Mar 2024 | 4.9995 | 4.9995 | 4.9860 | 4.9942 | 4.9942 | 8 |
| 26 Mar 2024 | 4.9980 | 4.9980 | 4.9835 | 4.9865 | 4.9865 | 139 |
| 25 Mar 2024 | 5.0090 | 5.0110 | 4.9785 | 4.9855 | 4.9855 | 7,717 |
| 22 Mar 2024 | 4.9720 | 4.9805 | 4.9720 | 4.9805 | 4.9805 | 40 |
| 21 Mar 2024 | 4.9655 | 4.9810 | 4.9655 | 4.9810 | 4.9810 | 64 |
| 20 Mar 2024 | 4.9630 | 4.9745 | 4.9525 | 4.9525 | 4.9525 | 91 |
| 19 Mar 2024 | 4.9725 | 4.9725 | 4.9725 | 4.9602 | 4.9602 | 10 |
| 18 Mar 2024 | 4.9535 | 4.9680 | 4.9535 | 4.9605 | 4.9605 | 11,615 |
| 15 Mar 2024 | 4.9575 | 4.9575 | 4.9575 | 4.9575 | 4.9575 | - |
| 14 Mar 2024 | 4.9685 | 4.9685 | 4.9565 | 4.9637 | 4.9637 | 1,434 |
| 13 Mar 2024 | 4.9900 | 4.9985 | 4.9775 | 4.9835 | 4.9835 | 3,105 |
| 12 Mar 2024 | 4.9975 | 4.9975 | 4.9945 | 4.9885 | 4.9885 | - |
| 11 Mar 2024 | 4.9862 | 4.9862 | 4.9862 | 4.9862 | 4.9862 | - |
| 08 Mar 2024 | 4.9940 | 4.9940 | 4.9775 | 4.9858 | 4.9858 | 36 |
| 07 Mar 2024 | 4.9800 | 4.9920 | 4.9715 | 4.9830 | 4.9830 | 812 |
| 06 Mar 2024 | 4.9820 | 4.9830 | 4.9630 | 4.9750 | 4.9750 | 139 |
| 05 Mar 2024 | 4.9688 | 4.9688 | 4.9688 | 4.9688 | 4.9688 | - |
| 04 Mar 2024 | 4.9660 | 4.9679 | 4.9530 | 4.9600 | 4.9600 | 16,129 |
| 01 Mar 2024 | 4.9365 | 4.9655 | 4.9365 | 4.9577 | 4.9577 | 121 |
| 29 Feb 2024 | 4.9475 | 4.9535 | 4.9185 | 4.9515 | 4.9515 | 277 |
| 28 Feb 2024 | 4.9375 | 4.9515 | 4.9365 | 4.9320 | 4.9320 | 6 |
| 27 Feb 2024 | 4.9415 | 4.9415 | 4.9415 | 4.9297 | 4.9297 | 1 |
| 26 Feb 2024 | 4.9335 | 4.9530 | 4.9255 | 4.9265 | 4.9265 | 25,033 |
| 23 Feb 2024 | 4.9150 | 4.9150 | 4.9150 | 4.9443 | 4.9443 | 194 |
| 22 Feb 2024 | 4.9065 | 4.9340 | 4.9065 | 4.9313 | 4.9313 | 162 |
| 21 Feb 2024 | 4.9095 | 4.9175 | 4.9095 | 4.9110 | 4.9110 | 8,763 |
| 20 Feb 2024 | 4.9245 | 4.9245 | 4.9230 | 4.9290 | 4.9290 | 72 |
| 19 Feb 2024 | 4.9335 | 4.9350 | 4.9195 | 4.9272 | 4.9272 | 581 |
| 16 Feb 2024 | 4.9165 | 4.9405 | 4.9165 | 4.9165 | 4.9165 | 833 |
| 15 Feb 2024 | 4.9215 | 4.9510 | 4.9215 | 4.9255 | 4.9255 | 190 |
| 14 Feb 2024 | 4.9365 | 4.9385 | 4.9340 | 4.9317 | 4.9317 | 1,005 |
| 13 Feb 2024 | 4.9270 | 4.9385 | 4.9135 | 4.9205 | 4.9205 | 702 |
| 12 Feb 2024 | 4.9550 | 4.9550 | 4.9180 | 4.9385 | 4.9385 | 37,898 |
| 09 Feb 2024 | 4.9300 | 4.9300 | 4.9300 | 4.9363 | 4.9363 | 1 |
| 08 Feb 2024 | 4.9380 | 4.9495 | 4.9360 | 4.9402 | 4.9402 | 84 |
| 07 Feb 2024 | 4.9245 | 4.9370 | 4.9235 | 4.9430 | 4.9430 | 100 |
| 06 Feb 2024 | 4.9385 | 4.9435 | 4.9255 | 4.9365 | 4.9365 | 82 |
| 05 Feb 2024 | 4.9490 | 4.9490 | 4.9350 | 4.9253 | 4.9253 | 608 |
| 02 Feb 2024 | 4.9510 | 4.9735 | 4.9405 | 4.9410 | 4.9410 | 265 |
| 01 Feb 2024 | 4.9730 | 4.9760 | 4.9565 | 4.9645 | 4.9645 | 220 |
| 31 Jan 2024 | 4.9690 | 4.9690 | 4.9290 | 4.9500 | 4.9500 | 12,962 |
| 30 Jan 2024 | 4.9330 | 4.9605 | 4.9270 | 4.9472 | 4.9472 | 23 |
| 29 Jan 2024 | 4.9540 | 4.9540 | 4.9540 | 4.9468 | 4.9468 | - |
| 26 Jan 2024 | 4.9420 | 4.9545 | 4.9355 | 4.9375 | 4.9375 | 13,327 |
| 25 Jan 2024 | 4.9070 | 4.9395 | 4.8990 | 4.9250 | 4.9250 | 10,802 |
| 24 Jan 2024 | 4.9135 | 4.9150 | 4.9110 | 4.9110 | 4.9110 | 294 |
| 23 Jan 2024 | 4.9395 | 4.9395 | 4.9080 | 4.9152 | 4.9152 | 207 |
| 22 Jan 2024 | 4.9145 | 4.9145 | 4.9145 | 4.9205 | 4.9205 | 80 |
| 19 Jan 2024 | 4.8970 | 4.9175 | 4.8965 | 4.9025 | 4.9025 | 3,702 |
| 18 Jan 2024 | 4.9280 | 4.9280 | 4.9280 | 4.9123 | 4.9123 | - |
| 17 Jan 2024 | 4.9005 | 4.9245 | 4.8910 | 4.8910 | 4.8910 | 267 |
| 16 Jan 2024 | 4.9500 | 4.9500 | 4.9500 | 4.9390 | 4.9390 | - |
| 15 Jan 2024 | 4.9535 | 4.9550 | 4.9475 | 4.9482 | 4.9482 | 8 |
| 12 Jan 2024 | 4.9085 | 4.9360 | 4.9085 | 4.9335 | 4.9335 | 468 |
| 11 Jan 2024 | 4.9085 | 4.9370 | 4.9085 | 4.9120 | 4.9120 | 2,127 |
| 10 Jan 2024 | 4.9375 | 4.9375 | 4.9035 | 4.9120 | 4.9120 | 850 |
| 09 Jan 2024 | 4.9200 | 4.9270 | 4.9115 | 4.9185 | 4.9185 | 4 |
| 08 Jan 2024 | 4.8885 | 4.9235 | 4.8885 | 4.9140 | 4.9140 | 323 |
| 05 Jan 2024 | 4.9190 | 4.9220 | 4.9120 | 4.9158 | 4.9158 | 42 |
| 04 Jan 2024 | 4.9565 | 4.9565 | 4.9085 | 4.9225 | 4.9225 | 44 |
| 03 Jan 2024 | 4.9475 | 4.9475 | 4.9095 | 4.9373 | 4.9373 | 34 |
| 02 Jan 2024 | 4.9320 | 5.0100 | 4.8845 | 4.9305 | 4.9305 | 366 |
| 29 Dec 2023 | 4.9415 | 4.9620 | 4.9415 | 4.9540 | 4.9540 | 18 |
| 28 Dec 2023 | 4.9680 | 4.9700 | 4.9475 | 4.9635 | 4.9635 | 92 |
| 27 Dec 2023 | 5.0110 | 5.0210 | 4.9475 | 4.9550 | 4.9550 | 34 |
| 22 Dec 2023 | 4.9650 | 4.9650 | 4.9650 | 4.9495 | 4.9495 | 52 |
| 21 Dec 2023 | 4.9610 | 4.9620 | 4.9610 | 4.9515 | 4.9515 | 2 |
| 20 Dec 2023 | 4.9195 | 4.9595 | 4.9195 | 4.9400 | 4.9400 | 6 |
| 19 Dec 2023 | 4.9290 | 4.9435 | 4.9275 | 4.9348 | 4.9348 | 10 |
| 18 Dec 2023 | 4.9285 | 4.9460 | 4.9190 | 4.9278 | 4.9278 | 234 |
| 15 Dec 2023 | 4.9260 | 4.9455 | 4.9260 | 4.9383 | 4.9383 | 19 |
| 14 Dec 2023 | 4.8785 | 4.9120 | 4.8785 | 4.9120 | 4.9120 | 528 |
| 13 Dec 2023 | 4.8690 | 4.8780 | 4.8665 | 4.8690 | 4.8690 | 2,155 |
| 12 Dec 2023 | 4.8650 | 4.8750 | 4.8650 | 4.8580 | 4.8580 | 9,871 |
| 11 Dec 2023 | 4.8580 | 4.8585 | 4.8425 | 4.8523 | 4.8523 | 1,235 |
| 08 Dec 2023 | 4.8645 | 4.8645 | 4.8460 | 4.8538 | 4.8538 | 113 |
| 07 Dec 2023 | 4.8760 | 4.8760 | 4.7740 | 4.8688 | 4.8688 | 313 |
| 06 Dec 2023 | 4.8680 | 4.8715 | 4.8590 | 4.8663 | 4.8663 | 1,092 |
| 05 Dec 2023 | 4.8410 | 4.8530 | 4.8410 | 4.8570 | 4.8570 | 1,690 |
| 04 Dec 2023 | 4.8255 | 4.8270 | 4.8200 | 4.8352 | 4.8352 | 720 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.