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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 21, 2025	6.68	6.72	6.72	6.74	6.68	112,482
October 20, 2025	6.69	6.7	6.7	6.7	6.66	1,261
October 17, 2025	6.64	6.64	6.64	6.64	6.6	1,920
October 16, 2025	6.65	6.67	6.67	6.7	6.65	3,292
October 15, 2025	6.67	6.68	6.68	6.68	6.65	870
October 14, 2025	6.63	6.63	6.63	6.64	6.62	1,957
October 13, 2025	6.62	6.64	6.64	6.66	6.62	3,031
October 10, 2025	6.68	6.62	6.62	6.68	6.62	5,529
October 09, 2025	6.65	6.67	6.67	6.69	6.65	14,605
October 08, 2025	6.67	6.67	6.67	6.67	6.66	9,187
October 07, 2025	6.64	6.65	6.65	6.67	6.64	14,418
October 06, 2025	6.67	6.66	6.66	6.67	6.64	34,822
October 03, 2025	6.66	6.65	6.65	6.66	6.65	60
October 02, 2025	6.63	6.63	6.63	6.65	6.63	6,097
October 01, 2025	6.6	6.62	6.62	6.62	6.59	495
September 30, 2025	6.64	6.6	6.6	6.64	6.6	5,682
September 29, 2025	6.61	6.6	6.6	6.62	6.59	6,643
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

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