iShares Conservative Portfolio UCITS ETF (MACG.L) LSE
Currency In GBP
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
MACG.L Historical Return
If you invested £1000 in iShares Conservative Portfolio UCITS ETF Accum Hedged GBP (MACG.L) since IPO date, it would be worth £1,163.67 as of June 23, 2026, based on a reinvested dividends scenario. Over the same period, a £1000 investment made 5 years ago would be worth £1,119, while £1000 invested 1 year ago would be worth £1,097.93. This corresponds to total returns of 16.37%, 11.9%, 9.79%, respectively, with annualized returns of 2.66%, 2.27%, 9.79%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
MACG.L Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 22, 2026 | 5.83 | 5.82 | 5.82 | 5.83 | 5.79 | 922 |
| June 19, 2026 | 5.82 | 5.81 | 5.81 | 5.82 | 5.81 | 4,516 |
| June 18, 2026 | 5.82 | 5.82 | 5.82 | 5.82 | 5.79 | 14,329 |
| June 17, 2026 | 5.82 | 5.81 | 5.81 | 5.82 | 5.8 | 38,550 |
| June 16, 2026 | 5.82 | 5.81 | 5.81 | 5.82 | 5.8 | 1,233 |
| June 15, 2026 | 5.85 | 5.82 | 5.82 | 5.85 | 5.78 | 1,166 |
| June 12, 2026 | 5.75 | 5.77 | 5.77 | 5.78 | 5.75 | 312 |
| June 11, 2026 | 5.73 | 5.72 | 5.72 | 5.74 | 5.72 | 370 |
| June 10, 2026 | 5.74 | 5.73 | 5.73 | 5.75 | 5.72 | 2,592 |
| June 09, 2026 | 5.75 | 5.72 | 5.72 | 5.77 | 5.72 | 20 |
| June 08, 2026 | 5.74 | 5.75 | 5.75 | 5.76 | 5.7 | 1,004 |
| June 05, 2026 | 5.79 | 5.76 | 5.76 | 5.79 | 5.76 | 17,552 |
| June 04, 2026 | 5.79 | 5.79 | 5.79 | 5.79 | 5.78 | 213 |
| June 03, 2026 | 5.81 | 5.79 | 5.79 | 5.81 | 5.77 | 1,158 |
| June 02, 2026 | 5.78 | 5.79 | 5.79 | 5.81 | 5.78 | 1,136 |
| June 01, 2026 | 5.81 | 5.8 | 5.8 | 5.81 | 5.78 | 361 |
| May 29, 2026 | 5.81 | 5.8 | 5.8 | 5.81 | 5.8 | 87 |
| May 28, 2026 | 5.77 | 5.78 | 5.78 | 5.78 | 5.77 | 46 |
| May 27, 2026 | 5.79 | 5.77 | 5.77 | 5.79 | 5.77 | 1,202 |
| May 26, 2026 | 5.81 | 5.75 | 5.75 | 5.81 | 5.75 | 16,158 |
| May 22, 2026 | 5.75 | 5.74 | 5.74 | 5.75 | 5.72 | 961 |
| May 21, 2026 | 5.74 | 5.72 | 5.72 | 5.74 | 5.7 | 4,083 |
| May 20, 2026 | 5.69 | 5.71 | 5.71 | 5.71 | 5.65 | 1,597 |
| May 19, 2026 | 5.71 | 5.67 | 5.67 | 5.71 | 5.66 | 117 |
| May 18, 2026 | 5.72 | 5.68 | 5.68 | 5.72 | 5.67 | 966 |
| May 15, 2026 | 5.71 | 5.7 | 5.7 | 5.71 | 5.7 | 871 |
| May 14, 2026 | 5.72 | 5.74 | 5.74 | 5.75 | 5.72 | 9 |
| May 13, 2026 | 5.76 | 5.71 | 5.71 | 5.76 | 5.71 | 127 |
| May 12, 2026 | 5.69 | 5.69 | 5.69 | 5.72 | 5.69 | 49 |
| May 11, 2026 | 5.74 | 5.73 | 5.73 | 5.74 | 5.72 | 301 |
| May 08, 2026 | 5.71 | 5.73 | 5.73 | 5.73 | 5.71 | 25 |
| May 07, 2026 | 5.72 | 5.74 | 5.74 | 5.76 | 5.71 | 12,507 |
| May 06, 2026 | 5.71 | 5.71 | 5.71 | 5.73 | 5.7 | 1,450 |
| May 05, 2026 | 5.69 | 5.69 | 5.69 | 5.7 | 5.61 | 1,124 |
| May 01, 2026 | 5.71 | 5.68 | 5.68 | 5.71 | 5.65 | 5,348 |
| April 30, 2026 | 5.65 | 5.66 | 5.66 | 5.67 | 5.63 | 1,306 |
| April 29, 2026 | 5.64 | 5.63 | 5.63 | 5.66 | 5.63 | 266 |
| April 28, 2026 | 5.67 | 5.63 | 5.63 | 5.67 | 5.63 | 1,033 |
| April 27, 2026 | 5.68 | 5.66 | 5.66 | 5.68 | 5.66 | 20 |
| April 24, 2026 | 5.67 | 5.66 | 5.66 | 5.67 | 5.65 | 55 |
| April 23, 2026 | 5.67 | 5.66 | 5.66 | 5.67 | 5.66 | 192 |
| April 22, 2026 | 5.66 | 5.66 | 5.66 | 5.66 | 5.65 | 894 |
| April 21, 2026 | 5.65 | 5.66 | 5.66 | 5.67 | 5.65 | 87 |
| April 20, 2026 | 5.65 | 5.68 | 5.68 | 5.68 | 5.65 | 4,657 |
| April 17, 2026 | 5.65 | 5.67 | 5.67 | 5.68 | 5.64 | 28,251 |
| April 16, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.63 | 1,500 |
| April 15, 2026 | 5.65 | 5.63 | 5.63 | 5.65 | 5.62 | 460 |
| April 14, 2026 | 5.62 | 5.63 | 5.63 | 5.63 | 5.61 | 9,543 |
| April 13, 2026 | 5.59 | 5.6 | 5.6 | 5.61 | 5.56 | 4,386 |
| April 10, 2026 | 5.58 | 5.6 | 5.6 | 5.62 | 5.58 | 1,274 |
| April 09, 2026 | 5.6 | 5.6 | 5.6 | 5.6 | 5.58 | 586 |
| April 08, 2026 | 5.58 | 5.61 | 5.61 | 5.66 | 5.58 | 265 |
| April 07, 2026 | 5.51 | 5.51 | 5.51 | 5.55 | 5.51 | 2,276 |
| April 02, 2026 | 5.52 | 5.53 | 5.53 | 5.53 | 5.48 | 2,128 |
| April 01, 2026 | 5.56 | 5.54 | 5.54 | 5.56 | 5.52 | 2,650 |
| March 31, 2026 | 5.49 | 5.48 | 5.48 | 5.49 | 5.46 | 130 |
| March 30, 2026 | 5.47 | 5.46 | 5.46 | 5.48 | 5.43 | 291 |
| March 27, 2026 | 5.45 | 5.45 | 5.45 | 5.47 | 5.44 | 14 |
| March 26, 2026 | 5.51 | 5.48 | 5.48 | 5.51 | 5.48 | 26 |
| March 25, 2026 | 5.52 | 5.52 | 5.52 | 5.52 | 5.51 | 148 |
AD
