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 £1,147.9 as of October 22, 2026, based on a reinvested dividends scenario. Over the same period, a £1000 investment made 5 years ago would be worth £1,091.27, while £1000 invested 1 year ago would be worth £1,043.74. This corresponds to total returns of 14.79%, 9.13%, 4.37%, respectively, with annualized returns of 2.28%, 1.76%, 4.37%.
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 |
|---|---|---|---|---|---|---|
| October 21, 2026 | 5.78 | 5.77 | 5.77 | 5.78 | 5.76 | 53 |
| October 20, 2026 | 5.78 | 5.77 | 5.77 | 5.78 | 5.74 | 161 |
| October 19, 2026 | 5.81 | 5.75 | 5.75 | 5.81 | 5.75 | 1,870 |
| October 16, 2026 | 5.81 | 5.76 | 5.76 | 5.81 | 5.76 | 2,118 |
| October 15, 2026 | 5.8 | 5.79 | 5.79 | 5.8 | 5.77 | 12,320 |
| October 14, 2026 | 5.8 | 5.75 | 5.75 | 5.8 | 5.74 | 10,436 |
| October 13, 2026 | 5.8 | 5.78 | 5.78 | 5.8 | 5.78 | 634 |
| October 12, 2026 | 5.8 | 5.78 | 5.78 | 5.8 | 5.76 | 951 |
| October 09, 2026 | 5.78 | 5.77 | 5.77 | 5.78 | 5.77 | 79 |
| October 08, 2026 | 5.76 | 5.75 | 5.75 | 5.76 | 5.73 | 147 |
| October 07, 2026 | 5.78 | 5.75 | 5.75 | 5.78 | 5.74 | 853 |
| October 06, 2026 | 5.79 | 5.79 | 5.79 | 5.79 | 5.77 | 201 |
| October 05, 2026 | 5.75 | 5.75 | 5.75 | 5.77 | 5.75 | 2,110 |
| October 02, 2026 | 5.73 | 5.75 | 5.75 | 5.77 | 5.73 | 2,089 |
| October 01, 2026 | 5.75 | 5.73 | 5.73 | 5.75 | 5.72 | 35 |
| September 30, 2026 | 5.75 | 5.72 | 5.72 | 5.76 | 5.72 | 192 |
| September 29, 2026 | 5.74 | 5.72 | 5.72 | 5.74 | 5.72 | 2,097 |
| September 28, 2026 | 5.74 | 5.72 | 5.72 | 5.75 | 5.71 | 1,716 |
| September 25, 2026 | 5.78 | 5.75 | 5.75 | 5.78 | 5.75 | 15 |
| September 24, 2026 | 5.77 | 5.74 | 5.74 | 5.77 | 5.74 | 3,476 |
| September 23, 2026 | 5.82 | 5.76 | 5.76 | 5.82 | 5.76 | 14,731 |
| September 22, 2026 | 5.8 | 5.8 | 5.8 | 5.81 | 5.79 | 1,597 |
| September 21, 2026 | 5.78 | 5.8 | 5.8 | 5.8 | 5.78 | 38 |
| September 18, 2026 | 5.76 | 5.76 | 5.76 | 5.8 | 5.75 | 6,205 |
| September 17, 2026 | 5.74 | 5.78 | 5.78 | 5.78 | 5.74 | 2,000 |
| September 16, 2026 | 5.76 | 5.75 | 5.75 | 5.76 | 5.74 | 23,002 |
| September 15, 2026 | 5.75 | 5.74 | 5.74 | 5.76 | 5.72 | 1,873 |
| September 11, 2026 | 5.78 | 5.77 | 5.77 | 5.78 | 5.77 | 1,095 |
| September 10, 2026 | 5.78 | 5.75 | 5.75 | 5.78 | 5.74 | 3,764 |
| September 09, 2026 | 5.82 | 5.78 | 5.78 | 5.82 | 5.78 | 173 |
| September 08, 2026 | 5.82 | 5.8 | 5.8 | 5.82 | 5.79 | 278 |
| September 07, 2026 | 5.81 | 5.8 | 5.8 | 5.84 | 5.79 | 444 |
| September 04, 2026 | 5.84 | 5.81 | 5.81 | 5.84 | 5.79 | 300 |
| September 03, 2026 | 5.78 | 5.82 | 5.82 | 5.82 | 5.78 | 5,287 |
| September 02, 2026 | 5.79 | 5.79 | 5.79 | 5.8 | 5.77 | 43 |
| September 01, 2026 | 5.85 | 5.81 | 5.81 | 5.85 | 5.78 | 905 |
| August 28, 2026 | 5.84 | 5.82 | 5.82 | 5.84 | 5.82 | 795 |
| August 27, 2026 | 5.85 | 5.82 | 5.82 | 5.85 | 5.81 | 297 |
| August 26, 2026 | 5.85 | 5.82 | 5.82 | 5.85 | 5.81 | 214 |
| August 25, 2026 | 5.79 | 5.83 | 5.83 | 5.83 | 5.79 | 1,040 |
| August 24, 2026 | 5.83 | 5.81 | 5.81 | 5.83 | 5.81 | 226 |
| August 21, 2026 | 5.82 | 5.8 | 5.8 | 5.82 | 5.8 | 9 |
| August 20, 2026 | 5.83 | 5.81 | 5.81 | 5.83 | 5.8 | 486 |
| August 19, 2026 | 5.8 | 5.83 | 5.83 | 5.83 | 5.8 | 8,600 |
| August 18, 2026 | 5.88 | 5.8 | 5.8 | 5.88 | 5.79 | 808 |
| August 17, 2026 | 5.84 | 5.82 | 5.82 | 5.85 | 5.82 | 518 |
| August 14, 2026 | 5.86 | 5.81 | 5.81 | 5.86 | 5.81 | 75 |
| August 13, 2026 | 5.84 | 5.84 | 5.84 | 5.84 | 5.82 | 71 |
| August 12, 2026 | 5.85 | 5.84 | 5.84 | 5.85 | 5.83 | 887 |
| August 11, 2026 | 5.83 | 5.83 | 5.83 | 5.83 | 5.82 | 150 |
| August 10, 2026 | 5.81 | 5.81 | 5.81 | 5.85 | 5.81 | 29 |
| August 07, 2026 | 5.83 | 5.83 | 5.83 | 5.84 | 5.81 | 19,805 |
| August 06, 2026 | 5.8 | 5.81 | 5.81 | 5.83 | 5.8 | 2,139 |
| August 05, 2026 | 5.82 | 5.83 | 5.83 | 5.85 | 5.82 | 14,246 |
| August 04, 2026 | 5.78 | 5.82 | 5.82 | 5.82 | 5.78 | 102 |
| August 03, 2026 | 5.78 | 5.79 | 5.79 | 5.79 | 5.75 | 15,833 |
| July 31, 2026 | 5.76 | 5.74 | 5.74 | 5.79 | 5.74 | 1,254 |
| July 30, 2026 | 5.76 | 5.75 | 5.75 | 5.76 | 5.73 | 1,550 |
| July 29, 2026 | 5.77 | 5.76 | 5.76 | 5.77 | 5.75 | 304 |
| July 28, 2026 | 5.79 | 5.78 | 5.78 | 5.79 | 5.77 | 23 |
AD
