iShares MSCI Europe Screened UCITS ETF (SAEU.L) LSE
9.20
+0.079(+0.87%)
Currency In GBP
- General
- Statistics
- Historical Data
- Profile
- Financials
9.20
+0.079(+0.87%)
Currency In GBP
If you invested £1000 in iShares MSCI Europe ESG Screened UCITS ETF EUR (Acc) (SAEU.L) since IPO date, it would be worth £1,844.09 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a £1000 investment made 5 years ago would be worth £1,589.29, while £1000 invested 1 year ago would be worth £1,193.51. This corresponds to total returns of 84.41%, 58.93%, 19.35%, respectively, with annualized returns of 8.36%, 9.7%, 19.35%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| May 06, 2026 | 8.95 | 9.07 | 9.07 | 9.11 | 8.95 | 310,347 |
| May 05, 2026 | 8.78 | 8.84 | 8.84 | 8.85 | 8.77 | 444,812 |
| May 01, 2026 | 8.89 | 8.91 | 8.91 | 8.92 | 8.86 | 3,900 |
| April 30, 2026 | 8.72 | 8.86 | 8.86 | 8.86 | 8.72 | 67,810 |
| April 29, 2026 | 8.85 | 8.77 | 8.77 | 8.85 | 8.76 | 148,062 |
| April 28, 2026 | 8.85 | 8.83 | 8.83 | 8.88 | 8.81 | 117,808 |
| April 27, 2026 | 8.88 | 8.86 | 8.86 | 8.92 | 8.86 | 235,708 |
| April 24, 2026 | 8.9 | 8.89 | 8.89 | 8.94 | 8.84 | 16,203 |
| April 23, 2026 | 8.96 | 8.93 | 8.93 | 8.96 | 8.87 | 259,058 |
| April 22, 2026 | 9.04 | 8.96 | 8.96 | 9.04 | 8.95 | 1.16M |
| April 21, 2026 | 9.13 | 9.02 | 9.02 | 9.13 | 9.02 | 97,673 |
| April 20, 2026 | 9.08 | 9.09 | 9.09 | 9.1 | 9.06 | 48,754 |
| April 17, 2026 | 9.01 | 9.17 | 9.17 | 9.17 | 9 | 19,246 |
| April 16, 2026 | 9.03 | 9.01 | 9.01 | 9.05 | 9.01 | 143,520 |
| April 15, 2026 | 9.04 | 9.01 | 9.01 | 9.06 | 9.01 | 56,639 |
| April 14, 2026 | 9.02 | 9.04 | 9.04 | 9.04 | 9.01 | 54,793 |
| April 13, 2026 | 8.89 | 8.94 | 8.94 | 8.94 | 8.86 | 14,136 |
| April 10, 2026 | 8.94 | 8.97 | 8.97 | 9 | 8.94 | 20,070 |
| April 09, 2026 | 8.93 | 8.9 | 8.9 | 8.93 | 8.87 | 909,894 |
| April 08, 2026 | 8.96 | 8.91 | 8.91 | 8.97 | 8.89 | 241,129 |
| April 07, 2026 | 8.74 | 8.61 | 8.61 | 8.75 | 8.59 | 342,016 |
| April 02, 2026 | 8.57 | 8.69 | 8.69 | 8.7 | 8.56 | 304,549 |
| April 01, 2026 | 8.8 | 8.7 | 8.7 | 8.8 | 8.66 | 3.39M |
| March 31, 2026 | 8.42 | 8.5 | 8.5 | 8.51 | 8.4 | 2.64M |
| March 30, 2026 | 8.3 | 8.41 | 8.41 | 8.41 | 8.3 | 190,404 |
| March 27, 2026 | 8.39 | 8.32 | 8.32 | 8.39 | 8.27 | 156,652 |
| March 26, 2026 | 8.41 | 8.37 | 8.37 | 8.41 | 8.37 | 194,462 |
| March 25, 2026 | 8.44 | 8.46 | 8.46 | 8.5 | 8.43 | 63,236 |
| March 24, 2026 | 8.33 | 8.35 | 8.35 | 8.36 | 8.27 | 135,490 |
| March 23, 2026 | 8.12 | 8.31 | 8.31 | 8.52 | 8.07 | 121,700 |
| March 20, 2026 | 8.43 | 8.27 | 8.27 | 8.45 | 8.27 | 162,018 |
| March 19, 2026 | 8.5 | 8.37 | 8.37 | 8.5 | 8.36 | 257,814 |
| March 18, 2026 | 8.71 | 8.61 | 8.61 | 8.73 | 8.59 | 383,475 |
| March 17, 2026 | 8.63 | 8.67 | 8.67 | 8.71 | 8.61 | 251,876 |
| March 16, 2026 | 8.61 | 8.61 | 8.61 | 8.65 | 8.56 | 65,834 |
| March 13, 2026 | 8.56 | 8.59 | 8.59 | 8.69 | 8.55 | 1.88M |
| March 12, 2026 | 8.66 | 8.62 | 8.62 | 8.66 | 8.57 | 31,142 |
| March 11, 2026 | 8.7 | 8.69 | 8.69 | 8.71 | 8.65 | 138,414 |
| March 10, 2026 | 8.82 | 8.78 | 8.76 | 8.82 | 8.72 | 10,609 |
| March 09, 2026 | 8.46 | 8.59 | 8.59 | 8.59 | 8.44 | 150,203 |
| March 06, 2026 | 8.82 | 8.66 | 8.66 | 8.82 | 8.63 | 558,827 |
| March 05, 2026 | 8.91 | 8.77 | 8.77 | 8.96 | 8.77 | 14,499 |
| March 04, 2026 | 8.81 | 8.91 | 8.91 | 8.94 | 8.79 | 107,116 |