iShares MSCI Europe Screened UCITS ETF EUR (Acc) (SAEU.L) LSE
Currency In GBP
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
SAEU.L Historical Return
If you invested £1000 in iShares MSCI Europe ESG Screened UCITS ETF EUR (Acc) (SAEU.L) since IPO date, it would be worth £1,892.18 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a £1000 investment made 5 years ago would be worth £1,594.93, while £1000 invested 1 year ago would be worth £1,202.8. This corresponds to total returns of 89.22%, 59.49%, 20.28%, respectively, with annualized returns of 8.53%, 9.78%, 20.28%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
SAEU.L Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 31, 2026 | 9.49 | 9.44 | 9.44 | 9.58 | 9.42 | 137,863 |
| July 30, 2026 | 9.37 | 9.48 | 9.48 | 9.51 | 9.37 | 349,487 |
| July 29, 2026 | 9.46 | 9.39 | 9.39 | 9.46 | 9.38 | 20,728 |
| July 28, 2026 | 9.4 | 9.44 | 9.44 | 9.44 | 9.38 | 12,451 |
| July 27, 2026 | 9.45 | 9.4 | 9.4 | 9.49 | 9.4 | 255,176 |
| July 23, 2026 | 9.38 | 9.28 | 9.28 | 9.38 | 9.28 | 9,988 |
| July 22, 2026 | 9.31 | 9.39 | 9.39 | 9.41 | 9.28 | 90,078 |
| July 21, 2026 | 9.27 | 9.33 | 9.33 | 9.34 | 9.24 | 465,897 |
| July 20, 2026 | 9.24 | 9.25 | 9.25 | 9.29 | 9.23 | 20,939 |
| July 17, 2026 | 9.27 | 9.27 | 9.27 | 9.28 | 9.24 | 11,684 |
| July 16, 2026 | 9.27 | 9.29 | 9.29 | 9.29 | 9.21 | 110,032 |
| July 15, 2026 | 9.34 | 9.29 | 9.29 | 9.34 | 9.29 | 204,846 |
| July 14, 2026 | 9.26 | 9.34 | 9.34 | 9.35 | 9.25 | 163,407 |
| July 13, 2026 | 9.3 | 9.31 | 9.31 | 9.34 | 9.3 | 22,030 |
| July 10, 2026 | 9.34 | 9.32 | 9.32 | 9.34 | 9.29 | 11,913 |
| July 09, 2026 | 9.3 | 9.33 | 9.33 | 9.33 | 9.25 | 145,392 |
| July 08, 2026 | 9.4 | 9.24 | 9.24 | 9.4 | 9.23 | 320,142 |
| July 07, 2026 | 9.46 | 9.43 | 9.43 | 9.47 | 9.43 | 54,623 |
| July 06, 2026 | 9.55 | 9.49 | 9.49 | 9.56 | 9.47 | 94,849 |
| July 03, 2026 | 9.52 | 9.54 | 9.54 | 9.54 | 9.49 | 185,177 |
| July 02, 2026 | 9.34 | 9.47 | 9.47 | 9.5 | 9.32 | 407,859 |
| July 01, 2026 | 9.44 | 9.38 | 9.38 | 9.45 | 9.35 | 39,630 |
| June 30, 2026 | 9.42 | 9.45 | 9.45 | 9.48 | 9.42 | 322,236 |
| June 29, 2026 | 9.39 | 9.37 | 9.37 | 9.39 | 9.35 | 512,887 |
| June 26, 2026 | 9.37 | 9.37 | 9.37 | 9.39 | 9.33 | 60,119 |
| June 25, 2026 | 9.4 | 9.41 | 9.41 | 9.44 | 9.39 | 8,944 |
| June 24, 2026 | 9.36 | 9.34 | 9.34 | 9.36 | 9.32 | 68,131 |
| June 23, 2026 | 9.35 | 9.34 | 9.34 | 9.37 | 9.31 | 164,156 |
| June 22, 2026 | 9.46 | 9.44 | 9.44 | 9.46 | 9.41 | 1.2M |
| June 19, 2026 | 9.43 | 9.43 | 9.43 | 9.46 | 9.42 | 33,053 |
| June 18, 2026 | 9.45 | 9.46 | 9.46 | 9.47 | 9.42 | 18,954 |
| June 17, 2026 | 9.41 | 9.46 | 9.46 | 9.46 | 9.4 | 7,400 |
| June 16, 2026 | 9.39 | 9.39 | 9.39 | 9.42 | 9.37 | 109,657 |
| June 15, 2026 | 9.46 | 9.36 | 9.36 | 9.46 | 9.36 | 63,039 |
| June 12, 2026 | 9.25 | 9.31 | 9.31 | 9.32 | 9.25 | 218,738 |
| June 11, 2026 | 9.12 | 9.14 | 9.14 | 9.19 | 9.12 | 95,555 |
| June 10, 2026 | 9.1 | 9.09 | 9.09 | 9.13 | 8.99 | 3.75M |
| June 09, 2026 | 9.15 | 9.1 | 9.1 | 9.22 | 9.1 | 98,752 |
| June 08, 2026 | 9.11 | 9.16 | 9.16 | 9.16 | 9.08 | 125,638 |
| June 05, 2026 | 9.2 | 9.15 | 9.15 | 9.22 | 9.15 | 462,942 |
| June 04, 2026 | 9.12 | 9.2 | 9.2 | 9.2 | 9.12 | 27,992 |
| June 03, 2026 | 9.18 | 9.14 | 9.14 | 9.18 | 9.13 | 106,143 |
| June 02, 2026 | 9.2 | 9.2 | 9.2 | 9.24 | 9.17 | 39,419 |
| June 01, 2026 | 9.2 | 9.12 | 9.12 | 9.21 | 9.12 | 200,319 |
| May 29, 2026 | 9.24 | 9.22 | 9.22 | 9.29 | 9.22 | 178,540 |
| May 28, 2026 | 9.2 | 9.21 | 9.21 | 9.22 | 9.17 | 509,784 |
| May 27, 2026 | 9.26 | 9.25 | 9.25 | 9.3 | 9.22 | 78,969 |
| May 26, 2026 | 9.27 | 9.23 | 9.23 | 9.28 | 9.23 | 22,657 |
| May 22, 2026 | 9.16 | 9.16 | 9.16 | 9.17 | 9.14 | 89,137 |
| May 21, 2026 | 9.07 | 9.11 | 9.11 | 9.13 | 9.03 | 199,576 |
| May 20, 2026 | 8.93 | 9.08 | 9.08 | 9.08 | 8.93 | 108,447 |
| May 19, 2026 | 8.99 | 8.94 | 8.94 | 9.02 | 8.94 | 42,003 |
| May 18, 2026 | 8.87 | 8.94 | 8.94 | 8.99 | 8.86 | 59,878 |
| May 15, 2026 | 9 | 8.93 | 8.93 | 9 | 8.91 | 252,492 |
| May 14, 2026 | 9 | 9.03 | 9.03 | 9.04 | 8.98 | 5,123 |
| May 13, 2026 | 8.96 | 8.93 | 8.93 | 8.96 | 8.9 | 17,455 |
| May 12, 2026 | 8.9 | 8.89 | 8.89 | 8.93 | 8.86 | 81,755 |
| May 11, 2026 | 8.97 | 8.93 | 8.93 | 8.97 | 8.92 | 379,852 |
| May 08, 2026 | 8.92 | 8.92 | 8.92 | 8.96 | 8.91 | 157,875 |
| May 07, 2026 | 9.08 | 8.99 | 8.99 | 9.09 | 8.98 | 55,898 |
AD
