iShares MSCI USA Screened UCITS ETF (SASU.L) LSE
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
AD
Currency In USD
If you invested $1000 in iShares MSCI USA ESG Screened UCITS ETF (SASU.L) since IPO date, it would be worth $3,189.58 as of October 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,788.31, while $1000 invested 1 year ago would be worth $1,145.04. This corresponds to total returns of 218.96%, 78.83%, 14.5%, respectively, with annualized returns of 15.57%, 12.32%, 14.5%.
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 |
|---|---|---|---|---|---|---|
| October 21, 2026 | 16.07 | 16.12 | 16.12 | 16.12 | 16.04 | 818,283 |
| October 20, 2026 | 16.02 | 16.05 | 16.05 | 16.12 | 15.93 | 1.92M |
| October 19, 2026 | 16.04 | 16.07 | 16.07 | 16.08 | 15.98 | 1.89M |
| October 16, 2026 | 16.15 | 16.05 | 16.05 | 16.18 | 16.04 | 2.03M |
| October 15, 2026 | 16 | 16.08 | 16.08 | 16.11 | 15.96 | 2.55M |
| October 14, 2026 | 16.31 | 16.14 | 16.14 | 16.33 | 16.13 | 778,256 |
| October 13, 2026 | 16.28 | 16.25 | 16.25 | 16.31 | 16.25 | 893,147 |
| October 12, 2026 | 16.36 | 16.31 | 16.31 | 16.37 | 16.3 | 612,309 |
| October 09, 2026 | 16.28 | 16.28 | 16.28 | 16.31 | 16.25 | 918,920 |
| October 08, 2026 | 16.27 | 16.24 | 16.24 | 16.29 | 16.21 | 868,945 |
| October 07, 2026 | 16.36 | 16.27 | 16.27 | 16.37 | 16.23 | 669,431 |
| October 06, 2026 | 16.29 | 16.4 | 16.4 | 16.41 | 16.28 | 817,598 |
| October 05, 2026 | 16.14 | 16.23 | 16.23 | 16.23 | 16.12 | 1.03M |
| October 02, 2026 | 16.08 | 16.15 | 16.15 | 16.22 | 16.05 | 821,713 |
| October 01, 2026 | 16.1 | 15.94 | 15.94 | 16.1 | 15.93 | 950,638 |
| September 30, 2026 | 16.05 | 16.14 | 16.14 | 16.15 | 16.01 | 1.21M |
| September 29, 2026 | 16.05 | 16.03 | 16.03 | 16.11 | 16 | 1.2M |
| September 28, 2026 | 16.13 | 16.05 | 16.05 | 16.13 | 16.02 | 1.53M |
| September 25, 2026 | 16.14 | 16.14 | 16.14 | 16.19 | 16.09 | 1.32M |
| September 24, 2026 | 16.03 | 16.02 | 16.02 | 16.08 | 15.98 | 1.54M |
| September 23, 2026 | 16.25 | 16.13 | 16.13 | 16.28 | 16.12 | 1.02M |
| September 22, 2026 | 16.24 | 16.22 | 16.22 | 16.27 | 16.19 | 488,125 |
| September 21, 2026 | 16.04 | 16.15 | 16.15 | 16.15 | 15.96 | 462,578 |
| September 18, 2026 | 16 | 15.9 | 15.9 | 16 | 15.89 | 773,352 |
| September 17, 2026 | 15.86 | 15.91 | 15.91 | 15.95 | 15.85 | 2.27M |
| September 16, 2026 | 15.83 | 15.86 | 15.86 | 15.88 | 15.81 | 9.74M |
| September 15, 2026 | 15.83 | 15.8 | 15.8 | 15.89 | 15.77 | 1.08M |
| September 11, 2026 | 15.89 | 16 | 16 | 16.01 | 15.86 | 567,357 |
| September 10, 2026 | 15.98 | 15.86 | 15.86 | 15.98 | 15.81 | 935,887 |
| September 09, 2026 | 16.01 | 15.92 | 15.92 | 16.03 | 15.9 | 261,900 |
| September 08, 2026 | 16.05 | 16.04 | 16.04 | 16.15 | 16 | 423,718 |
| September 07, 2026 | 16.09 | 16.06 | 16.06 | 16.11 | 16.05 | 259,955 |
| September 04, 2026 | 16.16 | 16.07 | 16.07 | 16.18 | 16.07 | 1.17M |
| September 03, 2026 | 15.97 | 16.15 | 16.15 | 16.15 | 15.95 | 627,553 |
| September 02, 2026 | 15.77 | 15.98 | 15.98 | 15.99 | 15.77 | 777,396 |
| September 01, 2026 | 16.02 | 15.94 | 15.94 | 16.04 | 15.89 | 813,092 |
| August 28, 2026 | 16.13 | 16.19 | 16.19 | 16.21 | 16.11 | 5.35M |
| August 27, 2026 | 16.06 | 16.1 | 16.1 | 16.12 | 16.04 | 1.2M |
| August 26, 2026 | 15.99 | 15.98 | 15.98 | 16.03 | 15.97 | 454,056 |
| August 25, 2026 | 15.99 | 15.98 | 15.98 | 16.03 | 15.95 | 611,238 |
| August 24, 2026 | 15.96 | 15.95 | 15.95 | 15.97 | 15.9 | 490,251 |
| August 21, 2026 | 15.94 | 16 | 16 | 16.01 | 15.93 | 519,756 |
| August 20, 2026 | 16.08 | 15.98 | 15.98 | 16.09 | 15.95 | 2.66M |
| August 19, 2026 | 16.02 | 16.09 | 16.09 | 16.12 | 16.01 | 481,423 |
| August 18, 2026 | 16.09 | 16.03 | 16.03 | 16.1 | 16.02 | 742,771 |
| August 17, 2026 | 16.26 | 16.21 | 16.21 | 16.27 | 16.2 | 471,760 |
| August 14, 2026 | 16.27 | 16.23 | 16.23 | 16.31 | 16.22 | 570,606 |
| August 13, 2026 | 16.19 | 16.24 | 16.24 | 16.32 | 16.18 | 2.89M |
| August 12, 2026 | 16.15 | 16.16 | 16.16 | 16.22 | 16.13 | 412,333 |
| August 11, 2026 | 16.17 | 16.16 | 16.16 | 16.27 | 16.16 | 542,818 |
| August 10, 2026 | 16.21 | 16.18 | 16.18 | 16.26 | 16.16 | 451,398 |
| August 07, 2026 | 16.09 | 16.19 | 16.19 | 16.2 | 16.09 | 631,617 |
| August 06, 2026 | 16.12 | 16.07 | 16.07 | 16.15 | 16.07 | 842,539 |
| August 05, 2026 | 16.19 | 16.14 | 16.14 | 16.24 | 16.14 | 1.53M |
| August 04, 2026 | 15.86 | 16.03 | 16.03 | 16.05 | 15.83 | 442,164 |
| August 03, 2026 | 15.66 | 15.76 | 15.76 | 15.78 | 15.64 | 475,588 |
| July 31, 2026 | 15.52 | 15.45 | 15.45 | 15.58 | 15.4 | 986,654 |
| July 30, 2026 | 15.22 | 15.35 | 15.35 | 15.42 | 15.21 | 837,614 |
| July 29, 2026 | 15.47 | 15.3 | 15.3 | 15.49 | 15.29 | 261,456 |
| July 28, 2026 | 15.37 | 15.45 | 15.45 | 15.45 | 15.33 | 255,448 |