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 €1,068.06 as of November 12, 2026, based on a reinvested dividends scenario. Over the same period, a €1000 investment made 5 years ago would be worth €1,007.72, while €1000 invested 1 year ago would be worth €1,029.04. This corresponds to total returns of 6.81%, 0.77%, 2.9%, respectively, with annualized returns of 1.07%, 0.15%, 2.9%.
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 |
|---|---|---|---|---|---|---|
| November 11, 2026 | 5.33 | 5.35 | 5.35 | 5.36 | 5.33 | 1,658 |
| November 10, 2026 | 5.38 | 5.34 | 5.34 | 5.38 | 5.32 | 7,841 |
| November 09, 2026 | 5.35 | 5.36 | 5.36 | 5.36 | 5.33 | 2,047 |
| November 06, 2026 | 5.33 | 5.34 | 5.34 | 5.35 | 5.31 | 6,350 |
| November 05, 2026 | 5.36 | 5.36 | 5.36 | 5.39 | 5.34 | 881 |
| November 04, 2026 | 5.33 | 5.37 | 5.37 | 5.37 | 5.33 | 95 |
| November 03, 2026 | 5.34 | 5.33 | 5.33 | 5.34 | 5.32 | 33 |
| November 02, 2026 | 5.36 | 5.36 | 5.36 | 5.37 | 5.35 | 1,492 |
| October 30, 2026 | 5.37 | 5.34 | 5.34 | 5.37 | 5.34 | 4,893 |
| October 29, 2026 | 5.35 | 5.36 | 5.36 | 5.38 | 5.35 | 7,317 |
| October 28, 2026 | 5.34 | 5.36 | 5.36 | 5.36 | 5.34 | 185 |
| October 27, 2026 | 5.34 | 5.35 | 5.35 | 5.36 | 5.34 | 232 |
| October 26, 2026 | 5.33 | 5.35 | 5.35 | 5.35 | 5.33 | 37 |
| October 23, 2026 | 5.36 | 5.34 | 5.34 | 5.36 | 5.33 | 314 |
| October 22, 2026 | 5.31 | 5.34 | 5.34 | 5.34 | 5.31 | 14,448 |
| October 21, 2026 | 5.34 | 5.35 | 5.35 | 5.35 | 5.34 | 1,476 |
| October 20, 2026 | 5.35 | 5.34 | 5.34 | 5.35 | 5.33 | 3,039 |
| October 19, 2026 | 5.37 | 5.33 | 5.33 | 5.37 | 5.33 | 138 |
| October 16, 2026 | 5.37 | 5.36 | 5.36 | 5.37 | 5.35 | 19,541 |
| October 15, 2026 | 5.38 | 5.36 | 5.36 | 5.38 | 5.35 | 7,415 |
| October 14, 2026 | 5.36 | 5.32 | 5.32 | 5.36 | 5.32 | 868 |
| October 13, 2026 | 5.36 | 5.35 | 5.35 | 5.37 | 5.35 | 170 |
| October 12, 2026 | 5.37 | 5.35 | 5.35 | 5.37 | 5.35 | 1,347 |
| October 09, 2026 | 5.35 | 5.34 | 5.34 | 5.36 | 5.33 | 22 |
| October 08, 2026 | 5.33 | 5.32 | 5.32 | 5.33 | 5.32 | 4,819 |
| October 07, 2026 | 5.35 | 5.33 | 5.33 | 5.35 | 5.32 | 4,819 |
| October 06, 2026 | 5.35 | 5.37 | 5.37 | 5.37 | 5.35 | 839 |
| October 05, 2026 | 5.34 | 5.33 | 5.33 | 5.34 | 5.32 | 4,446 |
| October 02, 2026 | 5.32 | 5.32 | 5.32 | 5.35 | 5.32 | 3,217 |
| October 01, 2026 | 5.33 | 5.31 | 5.31 | 5.33 | 5.3 | 1,647 |
| September 30, 2026 | 5.32 | 5.31 | 5.31 | 5.33 | 5.31 | 234 |
| September 29, 2026 | 5.31 | 5.31 | 5.31 | 5.32 | 5.31 | 1,204 |
| September 28, 2026 | 5.33 | 5.31 | 5.31 | 5.33 | 5.3 | 1,002 |
| September 25, 2026 | 5.35 | 5.33 | 5.33 | 5.35 | 5.32 | 1,485 |
| September 24, 2026 | 5.35 | 5.32 | 5.32 | 5.35 | 5.32 | 402 |
| September 23, 2026 | 5.38 | 5.34 | 5.34 | 5.38 | 5.34 | 2,214 |
| September 22, 2026 | 5.37 | 5.37 | 5.37 | 5.39 | 5.36 | 444 |
| September 21, 2026 | 5.35 | 5.36 | 5.36 | 5.38 | 5.35 | 46 |
| September 18, 2026 | 5.34 | 5.33 | 5.33 | 5.37 | 5.33 | 378 |
| September 17, 2026 | 5.34 | 5.36 | 5.36 | 5.36 | 5.34 | 11,550 |
| September 16, 2026 | 5.33 | 5.34 | 5.34 | 5.35 | 5.33 | 405 |
| September 15, 2026 | 5.33 | 5.32 | 5.32 | 5.33 | 5.32 | 194 |
| September 11, 2026 | 5.36 | 5.35 | 5.35 | 5.36 | 5.34 | 1,181 |
| September 10, 2026 | 5.37 | 5.33 | 5.33 | 5.37 | 5.33 | 25 |
| September 09, 2026 | 5.37 | 5.36 | 5.36 | 5.38 | 5.36 | 1,525 |
| September 08, 2026 | 5.38 | 5.38 | 5.38 | 5.4 | 5.38 | 93 |
| September 07, 2026 | 5.41 | 5.39 | 5.39 | 5.41 | 5.39 | 1,601 |
| September 04, 2026 | 5.4 | 5.39 | 5.39 | 5.4 | 5.39 | 456 |
| September 03, 2026 | 5.38 | 5.4 | 5.4 | 5.4 | 5.38 | 3,963 |
| September 02, 2026 | 5.35 | 5.37 | 5.37 | 5.38 | 5.35 | 843 |
| September 01, 2026 | 5.37 | 5.38 | 5.38 | 5.42 | 5.36 | 2,094 |
| August 31, 2026 | 5.42 | 5.39 | 5.39 | 5.42 | 5.39 | 284 |
| August 28, 2026 | 5.42 | 5.41 | 5.41 | 5.42 | 5.4 | 3,357 |
| August 27, 2026 | 5.42 | 5.41 | 5.41 | 5.42 | 5.4 | 396 |
| August 26, 2026 | 5.41 | 5.41 | 5.41 | 5.41 | 5.41 | 5 |
| August 25, 2026 | 5.4 | 5.41 | 5.41 | 5.41 | 5.4 | 15 |
| August 24, 2026 | 5.42 | 5.39 | 5.39 | 5.42 | 5.39 | 64 |
| August 21, 2026 | 5.38 | 5.4 | 5.4 | 5.4 | 5.38 | 2,275 |
| August 20, 2026 | 5.4 | 5.39 | 5.39 | 5.4 | 5.38 | 103 |
| August 19, 2026 | 5.38 | 5.4 | 5.4 | 5.41 | 5.38 | 9,639 |
AD
