iShares Moderate Portfolio UCITS ETF Accum Hedged GBP - MAMG.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	6.59	6.59	6.59	6.6	6.57	24,281
September 25, 2025	6.6	6.57	6.57	6.6	6.57	181
September 24, 2025	6.61	6.6	6.6	6.61	6.59	22,520
September 23, 2025	6.62	6.6	6.6	6.62	6.6	5,190
September 22, 2025	6.59	6.6	6.6	6.61	6.58	19,427
September 19, 2025	6.59	6.59	6.59	6.6	6.55	13,018
September 18, 2025	6.56	6.59	6.59	6.61	6.56	290
September 17, 2025	6.58	6.58	6.58	6.62	6.55	3,840
September 16, 2025	6.6	6.57	6.57	6.61	6.57	4,965
September 15, 2025	6.59	6.59	6.59	6.62	6.53	5,367
September 12, 2025	6.59	6.57	6.57	6.6	6.57	8
September 11, 2025	6.57	6.58	6.58	6.58	6.55	3,087
September 10, 2025	6.56	6.56	6.56	6.57	6.55	4,305
September 09, 2025	6.55	6.54	6.54	6.55	6.54	63
September 08, 2025	6.54	6.54	6.54	6.54	6.51	10,106
September 05, 2025	6.53	6.51	6.51	6.54	6.51	3,593
September 04, 2025	6.5	6.52	6.52	6.52	6.5	6,850
September 03, 2025	6.5	6.49	6.49	6.5	6.47	1,785
September 02, 2025	6.49	6.45	6.45	6.5	6.44	695
September 01, 2025	6.5	6.49	6.49	6.5	6.48	126
August 29, 2025	6.49	6.48	6.48	6.52	6.48	476
August 28, 2025	6.53	6.51	6.51	6.53	6.5	82
August 27, 2025	6.52	6.5	6.5	6.52	6.5	17
August 26, 2025	6.47	6.49	6.49	6.51	6.47	277
August 22, 2025	6.48	6.51	6.51	6.52	6.47	5,242
August 21, 2025	6.49	6.47	6.47	6.49	6.46	198
August 20, 2025	6.49	6.47	6.47	6.5	6.47	155
August 19, 2025	6.5	6.5	6.5	6.5	6.46	2,341
August 18, 2025	6.43	6.5	6.5	6.52	6.43	17,629
August 15, 2025	6.53	6.48	6.48	6.53	6.48	8,336
August 14, 2025	6.53	6.49	6.49	6.53	6.44	3,497
August 13, 2025	6.51	6.49	6.49	6.51	6.45	188
August 12, 2025	6.47	6.47	6.47	6.47	6.45	698
August 11, 2025	6.45	6.46	6.46	6.47	6.45	146
August 08, 2025	6.52	6.45	6.45	6.52	6.45	16,156
August 07, 2025	6.44	6.45	6.45	6.47	6.44	2,512
August 06, 2025	6.44	6.43	6.43	6.45	6.42	3,382
August 05, 2025	6.46	6.43	6.43	6.46	6.42	2,690
August 04, 2025	6.42	6.43	6.43	6.43	6.39	2,641
August 01, 2025	6.44	6.39	6.39	6.44	6.37	357
July 31, 2025	6.48	6.46	6.46	6.49	6.46	57,972
July 30, 2025	6.46	6.45	6.45	6.46	6.43	7,680
July 29, 2025	6.45	6.44	6.44	6.46	6.42	49,633
July 28, 2025	6.45	6.43	6.43	6.46	6.42	9,764
July 25, 2025	6.4	6.42	6.42	6.43	6.4	84
July 24, 2025	6.43	6.42	6.42	6.43	6.42	2,576
July 23, 2025	6.42	6.41	6.41	6.43	6.4	2,567
July 22, 2025	6.4	6.39	6.39	6.4	6.38	8
July 21, 2025	6.4	6.4	6.4	6.41	6.39	1,585
July 18, 2025	6.4	6.39	6.39	6.4	6.38	9,185
July 17, 2025	6.38	6.38	6.38	6.38	6.34	8,071
July 16, 2025	6.37	6.33	6.33	6.38	6.33	433
July 15, 2025	6.38	6.36	6.36	6.38	6.36	3,428
July 14, 2025	6.37	6.36	6.36	6.38	6.32	11,286
July 11, 2025	6.39	6.36	6.36	6.39	6.35	49,308
July 10, 2025	6.35	6.37	6.37	6.38	6.35	4,634
July 09, 2025	6.36	6.36	6.36	6.37	6.35	3,088
July 08, 2025	6.36	6.35	6.35	6.36	6.34	3,329
July 07, 2025	6.33	6.35	6.35	6.38	6.33	15,006
July 04, 2025	6.37	6.37	6.37	6.37	6.35	10,116

iShares Moderate Portfolio UCITS ETF Accum Hedged GBP (MAMG.L) LSE