iShares Conservative Portfolio UCITS ETF (MACV.DE) XETRA
Currency In EUR
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
MACV.DE Historical Return
If you invested €1000 in iShares Conservative Portfolio UCITS ETF EUR (Acc) (MACV.DE) since IPO date, it would be worth €1,075.65 as of July 13, 2026, based on a reinvested dividends scenario. Over the same period, a €1000 investment made 5 years ago would be worth €1,028.44, while €1000 invested 1 year ago would be worth €1,067.13. This corresponds to total returns of 7.56%, 2.84%, 6.71%, respectively, with annualized returns of 1.26%, 0.56%, 6.71%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
MACV.DE Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 10, 2026 | 5.39 | 5.37 | 5.37 | 5.39 | 5.37 | 6,023 |
| July 09, 2026 | 5.37 | 5.37 | 5.37 | 5.37 | 5.35 | 6,293 |
| July 08, 2026 | 5.37 | 5.37 | 5.37 | 5.39 | 5.35 | 144 |
| July 07, 2026 | 5.42 | 5.39 | 5.39 | 5.42 | 5.39 | 281 |
| July 06, 2026 | 5.37 | 5.41 | 5.41 | 5.42 | 5.37 | 2,361 |
| July 03, 2026 | 5.4 | 5.4 | 5.4 | 5.41 | 5.4 | 26,571 |
| July 02, 2026 | 5.38 | 5.4 | 5.4 | 5.42 | 5.38 | 313 |
| July 01, 2026 | 5.42 | 5.41 | 5.41 | 5.42 | 5.39 | 1,443 |
| June 30, 2026 | 5.41 | 5.42 | 5.42 | 5.42 | 5.4 | 9,161 |
| June 29, 2026 | 5.41 | 5.39 | 5.39 | 5.42 | 5.39 | 387 |
| June 26, 2026 | 5.4 | 5.41 | 5.41 | 5.41 | 5.4 | 5,984 |
| June 25, 2026 | 5.42 | 5.4 | 5.4 | 5.42 | 5.4 | 62 |
| June 24, 2026 | 5.4 | 5.41 | 5.41 | 5.41 | 5.39 | 1,598 |
| June 23, 2026 | 5.39 | 5.39 | 5.39 | 5.4 | 5.39 | 469 |
| June 22, 2026 | 5.41 | 5.41 | 5.41 | 5.43 | 5.4 | 10,294 |
| June 19, 2026 | 5.4 | 5.39 | 5.39 | 5.41 | 5.39 | 702 |
| June 18, 2026 | 5.4 | 5.41 | 5.41 | 5.41 | 5.4 | 1,159 |
| June 17, 2026 | 5.42 | 5.4 | 5.4 | 5.42 | 5.4 | 18,974 |
| June 16, 2026 | 5.42 | 5.41 | 5.41 | 5.42 | 5.41 | 9,558 |
| June 15, 2026 | 5.39 | 5.41 | 5.41 | 5.42 | 5.39 | 8,078 |
| June 12, 2026 | 5.36 | 5.38 | 5.38 | 5.38 | 5.36 | 11,335 |
| June 11, 2026 | 5.33 | 5.33 | 5.33 | 5.34 | 5.33 | 688 |
| June 10, 2026 | 5.37 | 5.33 | 5.33 | 5.37 | 5.31 | 2,491 |
| June 09, 2026 | 5.36 | 5.33 | 5.33 | 5.37 | 5.33 | 41 |
| June 08, 2026 | 5.35 | 5.35 | 5.35 | 5.36 | 5.34 | 240 |
| June 05, 2026 | 5.38 | 5.36 | 5.36 | 5.39 | 5.36 | 3,340 |
| June 04, 2026 | 5.39 | 5.39 | 5.39 | 5.39 | 5.38 | 313 |
| June 03, 2026 | 5.38 | 5.39 | 5.39 | 5.4 | 5.38 | 680 |
| June 02, 2026 | 5.42 | 5.41 | 5.41 | 5.42 | 5.41 | 588 |
| June 01, 2026 | 5.41 | 5.39 | 5.39 | 5.41 | 5.38 | 4,503 |
| May 29, 2026 | 5.4 | 5.39 | 5.39 | 5.41 | 5.39 | 6,762 |
| May 28, 2026 | 5.37 | 5.39 | 5.39 | 5.39 | 5.37 | 379 |
| May 27, 2026 | 5.37 | 5.38 | 5.38 | 5.39 | 5.37 | 2,823 |
| May 26, 2026 | 5.33 | 5.37 | 5.37 | 5.42 | 5.33 | 2,049 |
| May 25, 2026 | 5.38 | 5.38 | 5.38 | 5.39 | 5.37 | 939 |
| May 22, 2026 | 5.33 | 5.36 | 5.36 | 5.36 | 5.33 | 221 |
| May 21, 2026 | 5.34 | 5.32 | 5.32 | 5.34 | 5.31 | 4,712 |
| May 20, 2026 | 5.29 | 5.32 | 5.32 | 5.32 | 5.29 | 4,921 |
| May 19, 2026 | 5.3 | 5.29 | 5.29 | 5.3 | 5.29 | 1,171 |
| May 18, 2026 | 5.32 | 5.3 | 5.3 | 5.32 | 5.3 | 1,171 |
| May 15, 2026 | 5.33 | 5.31 | 5.31 | 5.33 | 5.31 | 21,252 |
| May 14, 2026 | 5.35 | 5.36 | 5.36 | 5.36 | 5.34 | 185 |
| May 13, 2026 | 5.33 | 5.33 | 5.33 | 5.34 | 5.33 | 435 |
| May 12, 2026 | 5.32 | 5.3 | 5.3 | 5.33 | 5.3 | 2,820 |
| May 11, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.34 | 3,281 |
| May 08, 2026 | 5.34 | 5.34 | 5.34 | 5.35 | 5.32 | 1,826 |
| May 07, 2026 | 5.36 | 5.33 | 5.33 | 5.36 | 5.33 | 12,298 |
| May 06, 2026 | 5.3 | 5.34 | 5.34 | 5.34 | 5.3 | 3,017 |
| May 05, 2026 | 5.29 | 5.3 | 5.3 | 5.31 | 5.29 | 2,403 |
| May 04, 2026 | 5.3 | 5.28 | 5.28 | 5.3 | 5.27 | 4,388 |
| April 30, 2026 | 5.27 | 5.29 | 5.29 | 5.29 | 5.25 | 7,274 |
| April 29, 2026 | 5.26 | 5.26 | 5.26 | 5.28 | 5.26 | 2,560 |
| April 28, 2026 | 5.27 | 5.26 | 5.26 | 5.28 | 5.26 | 6,025 |
| April 27, 2026 | 5.3 | 5.29 | 5.29 | 5.3 | 5.29 | 381 |
| April 24, 2026 | 5.29 | 5.29 | 5.29 | 5.29 | 5.28 | 3,843 |
| April 23, 2026 | 5.27 | 5.29 | 5.29 | 5.29 | 5.27 | 780 |
| April 22, 2026 | 5.29 | 5.28 | 5.28 | 5.29 | 5.28 | 603 |
| April 21, 2026 | 5.28 | 5.28 | 5.28 | 5.3 | 5.28 | 13,179 |
| April 20, 2026 | 5.26 | 5.3 | 5.3 | 5.3 | 5.26 | 3,864 |
| April 17, 2026 | 5.27 | 5.3 | 5.3 | 5.31 | 5.27 | 774 |
AD
