iShares Conservative Portfolio UCITS ETF (MACU)
EU
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721665800 | 5.1824 | 0 | 0.00 | 5.1824 | 5.1824 | 5.1824 | 0 |
| 1721406600 | 5.1824 | -0.01 | -0.15 | 5.1824 | 5.1824 | 5.1824 | 0 |
| 1721320200 | 5.1901 | -0.01 | -0.11 | 5.1901 | 5.1901 | 5.1901 | 0 |
| 1721233800 | 5.1956 | 0.01 | 0.15 | 5.1956 | 5.1956 | 5.1956 | 0 |
| 1721147400 | 5.1879 | 0 | 0.08 | 5.1879 | 5.1879 | 5.1879 | 0 |
| 1721061000 | 5.1838 | 0 | 0.04 | 5.1838 | 5.1838 | 5.1838 | 0 |
| 1720801800 | 5.1819 | 0.02 | 0.38 | 5.1819 | 5.1819 | 5.1819 | 0 |
| 1720715400 | 5.1621 | 0 | 0.00 | 5.1621 | 5.1621 | 5.1621 | 0 |
| 1720629000 | 5.1621 | -0 | -0.04 | 5.1621 | 5.1621 | 5.1621 | 0 |
| 1720542600 | 5.1642 | 0.02 | 0.33 | 5.1642 | 5.1642 | 5.1642 | 0 |
| 1720456200 | 5.1473 | 0 | 0.00 | 5.1473 | 5.1473 | 5.1473 | 0 |
| 1720197000 | 5.1473 | 0.02 | 0.33 | 5.1473 | 5.1473 | 5.1473 | 0 |
| 1720110600 | 5.1304999 | 0 | 0.00 | 5.1304999 | 5.1304999 | 5.1304999 | 0 |
| 1720024200 | 5.1304999 | -0 | -0.07 | 5.1304999 | 5.1304999 | 5.1304999 | 0 |
| 1719937800 | 5.1342 | -0.01 | -0.18 | 5.1216 | 5.1342 | 5.1216 | 131 |
| 1719851400 | 5.1433 | 0 | 0.00 | 5.1433 | 5.1433 | 5.1433 | 0 |
| 1719592200 | 5.1433 | 0 | 0.08 | 5.1433 | 5.1433 | 5.1433 | 0 |
| 1719505800 | 5.1391 | -0.02 | -0.31 | 5.1391 | 5.1391 | 5.1391 | 0 |
| 1719419400 | 5.1552 | -0.02 | -0.47 | 5.1677 | 5.1677 | 5.1552 | 1800 |
| 1719333000 | 5.1797 | 0.04 | 0.69 | 5.1424 | 5.1797 | 5.1424 | 248 |
| 1719246600 | 5.144 | -0 | -0.01 | 5.144 | 5.144 | 5.144 | 0 |
| 1718987400 | 5.1443 | -0 | -0.07 | 5.1443 | 5.1443 | 5.1443 | 0 |
| 1718901000 | 5.1478 | -0 | -0.04 | 5.1478 | 5.1478 | 5.1478 | 0 |
| 1718814600 | 5.1499 | 0.01 | 0.15 | 5.1499 | 5.1499 | 5.1499 | 0 |
| 1718728200 | 5.1423 | 0 | 0.00 | 5.1423 | 5.1423 | 5.1423 | 0 |
| 1718641800 | 5.1423 | 0 | 0.00 | 5.1423 | 5.1423 | 5.1423 | 0 |
| 1718382600 | 5.1421 | 0.01 | 0.17 | 5.1421 | 5.1421 | 5.1421 | 0 |
| 1718296200 | 5.1332 | 0.02 | 0.42 | 5.1332 | 5.1332 | 5.1332 | 0 |
| 1718209800 | 5.1118 | -0 | -0.05 | 5.1118 | 5.1118 | 5.1118 | 0 |
| 1718123400 | 5.1142 | 0.01 | 0.19 | 5.1142 | 5.1142 | 5.1142 | 0 |
| 1718037000 | 5.1045 | -0.02 | -0.36 | 5.1045 | 5.1045 | 5.1045 | 0 |
| 1717777800 | 5.1231 | 0.01 | 0.13 | 5.1231 | 5.1231 | 5.1231 | 0 |
| 1717691400 | 5.1165 | 0.01 | 0.11 | 5.124 | 5.124 | 5.1165 | 2400 |
| 1717605000 | 5.1109 | 0.01 | 0.26 | 5.1109 | 5.1109 | 5.1109 | 0 |
| 1717518600 | 5.0977 | 0 | 0.06 | 5.0977 | 5.0977 | 5.0977 | 0 |
| 1717432200 | 5.0946 | 0.02 | 0.39 | 5.0946 | 5.0946 | 5.0946 | 0 |
| 1717173000 | 5.075 | -0 | -0.05 | 5.0734 | 5.075 | 5.0734 | 139 |
| 1717086600 | 5.0776 | -0.01 | -0.21 | 5.0776 | 5.0776 | 5.0776 | 0 |
| 1717000200 | 5.0881999 | -0.01 | -0.23 | 5.0881999 | 5.0881999 | 5.0881999 | 0 |
| 1716913800 | 5.0998 | -0 | -0.02 | 5.0998 | 5.0998 | 5.0998 | 0 |
| 1716827400 | 5.1009 | 0.01 | 0.22 | 5.1009 | 5.1009 | 5.1009 | 0 |
| 1716568200 | 5.0898 | -0.01 | -0.24 | 5.0898 | 5.0898 | 5.0898 | 0 |
| 1716481800 | 5.1021 | 0 | 0.03 | 5.1021 | 5.1021 | 5.1021 | 0 |
| 1716395400 | 5.1005 | -0 | -0.03 | 5.1005 | 5.1005 | 5.1005 | 0 |
| 1716309000 | 5.102 | 0.02 | 0.45 | 5.102 | 5.102 | 5.102 | 0 |
| 1716222600 | 5.0792 | -0 | -0.09 | 5.0792 | 5.0792 | 5.0792 | 0 |
| 1715963400 | 5.0836 | -0.02 | -0.31 | 5.0836 | 5.0836 | 5.0836 | 0 |
| 1715877000 | 5.0995 | -0.02 | -0.30 | 5.0919 | 5.0995 | 5.0919 | 4800 |
| 1715790600 | 5.115 | 0.03 | 0.66 | 5.0826 | 5.115 | 5.0826 | 2400 |
| 1715704200 | 5.0813 | -0.03 | -0.55 | 5.0813 | 5.0813 | 5.0813 | 0 |
| 1715617800 | 5.1094 | 0.02 | 0.48 | 5.081 | 5.1094 | 5.081 | 270 |
| 1715358600 | 5.0848 | 0.01 | 0.16 | 5.0848 | 5.0848 | 5.0848 | 0 |
| 1715272200 | 5.0766 | -0 | -0.02 | 5.0766 | 5.0766 | 5.0766 | 0 |
| 1715185800 | 5.0774 | 0 | 0.08 | 5.0774 | 5.0774 | 5.0774 | 0 |
| 1715099400 | 5.0735 | -0.01 | -0.28 | 5.0735 | 5.0735 | 5.0735 | 0 |
| 1715013000 | 5.0877 | 0.04 | 0.88 | 5.0683 | 5.0877 | 5.0683 | 2400 |
| 1714753800 | 5.0434 | 0.02 | 0.33 | 5.0434 | 5.0434 | 5.0434 | 0 |
| 1714667400 | 5.0266 | -0.01 | -0.27 | 5.0266 | 5.0266 | 5.0266 | 0 |
| 1714494600 | 5.04 | -0.01 | -0.15 | 5.04 | 5.04 | 5.04 | 0 |
| 1714408200 | 5.0477999 | 0.03 | 0.59 | 5.0292 | 5.0477999 | 5.0292 | 145 |
| 1714149000 | 5.0183 | -0 | -0.03 | 5.0183 | 5.0183 | 5.0183 | 0 |
| 1714062600 | 5.0197 | -0.02 | -0.30 | 5.0197 | 5.0197 | 5.0197 | 0 |
| 1713976200 | 5.0347 | 0.01 | 0.12 | 5.0347 | 5.0347 | 5.0347 | 0 |
| 1713889800 | 5.0288 | -0.01 | -0.12 | 5.0288 | 5.0288 | 5.0288 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
