iShares Conservative Portfolio UCITS ETF (MACV.DE) XETRA
5.38
-0.026(-0.48%)
Currency In EUR
- 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 €1,079.64 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a €1000 investment made 5 years ago would be worth €1,046.23, while €1000 invested 1 year ago would be worth €1,075.35. This corresponds to total returns of 7.96%, 4.62%, 7.53%, respectively, with annualized returns of 1.35%, 0.91%, 7.53%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
MACV.DE Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| April 16, 2026 | 5.28 | 5.27 | 5.27 | 5.28 | 5.26 | 1,290 |
| April 15, 2026 | 5.27 | 5.26 | 5.26 | 5.27 | 5.26 | 6,779 |
| April 14, 2026 | 5.26 | 5.25 | 5.25 | 5.26 | 5.24 | 783 |
| April 13, 2026 | 5.23 | 5.22 | 5.22 | 5.23 | 5.22 | 230 |
| April 10, 2026 | 5.25 | 5.23 | 5.23 | 5.25 | 5.22 | 8,621 |
| April 09, 2026 | 5.21 | 5.22 | 5.22 | 5.23 | 5.21 | 2,489 |
| April 08, 2026 | 5.24 | 5.23 | 5.23 | 5.25 | 5.23 | 2,699 |
| April 07, 2026 | 5.18 | 5.14 | 5.14 | 5.19 | 5.14 | 7,958 |
| April 02, 2026 | 5.16 | 5.17 | 5.17 | 5.18 | 5.14 | 615 |
| April 01, 2026 | 5.18 | 5.18 | 5.18 | 5.18 | 5.16 | 2,626 |
| March 31, 2026 | 5.11 | 5.13 | 5.13 | 5.13 | 5.11 | 7,316 |
| March 30, 2026 | 5.08 | 5.12 | 5.12 | 5.12 | 5.08 | 7,316 |
| March 27, 2026 | 5.1 | 5.1 | 5.1 | 5.1 | 5.09 | 382 |
| March 26, 2026 | 5.14 | 5.12 | 5.12 | 5.14 | 5.12 | 1,757 |
| March 25, 2026 | 5.16 | 5.16 | 5.16 | 5.16 | 5.15 | 1,500 |
| March 24, 2026 | 5.14 | 5.13 | 5.13 | 5.14 | 5.12 | 3,403 |
| March 23, 2026 | 5.1 | 5.13 | 5.13 | 5.16 | 5.09 | 1,576 |
| March 20, 2026 | 5.16 | 5.13 | 5.13 | 5.17 | 5.13 | 364 |
| March 19, 2026 | 5.19 | 5.16 | 5.16 | 5.19 | 5.16 | 17,010 |
| March 18, 2026 | 5.23 | 5.2 | 5.2 | 5.24 | 5.19 | 4,665 |
| March 17, 2026 | 5.17 | 5.22 | 5.22 | 5.22 | 5.17 | 291 |
| March 16, 2026 | 5.21 | 5.2 | 5.2 | 5.22 | 5.19 | 10,795 |
| March 13, 2026 | 5.19 | 5.19 | 5.19 | 5.2 | 5.19 | 391 |
| March 12, 2026 | 5.22 | 5.21 | 5.21 | 5.23 | 5.19 | 1,266 |
| March 11, 2026 | 5.26 | 5.24 | 5.24 | 5.26 | 5.23 | 4,197 |
| March 10, 2026 | 5.27 | 5.27 | 5.27 | 5.28 | 5.24 | 6,995 |
| March 09, 2026 | 5.18 | 5.23 | 5.23 | 5.23 | 5.18 | 6,956 |
| March 06, 2026 | 5.26 | 5.23 | 5.23 | 5.26 | 5.23 | 3,426 |
