iShares MSCI EMU Screened UCITS ETF (SAUM.L) LSE
9.49
+0.097(+1.03%)
Currency In GBP
- General
- Statistics
- Historical Data
- Profile
- Financials
9.49
+0.097(+1.03%)
Currency In GBP
If you invested £1000 in iShares MSCI EMU ESG Screened UCITS ETF EUR (Acc) (SAUM.L) since IPO date, it would be worth £1,900.8 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 £1,632.53, while £1000 invested 1 year ago would be worth £1,208.28. This corresponds to total returns of 90.08%, 63.25%, 20.83%, respectively, with annualized returns of 8.79%, 10.29%, 20.83%.
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 02, 2026 | 9.47 | 9.49 | 9.49 | 9.5 | 9.45 | 165,814 |
| June 01, 2026 | 9.42 | 9.39 | 9.39 | 9.44 | 9.36 | 147,327 |
| May 29, 2026 | 9.47 | 9.42 | 9.42 | 9.5 | 9.42 | 184,774 |
| May 28, 2026 | 9.42 | 9.42 | 9.42 | 9.45 | 9.38 | 95,278 |
| May 27, 2026 | 9.47 | 9.43 | 9.43 | 9.51 | 9.42 | 57,050 |
| May 26, 2026 | 9.48 | 9.41 | 9.41 | 9.49 | 9.41 | 10,408 |
| May 22, 2026 | 9.32 | 9.34 | 9.34 | 9.35 | 9.31 | 12,920 |
| May 21, 2026 | 9.24 | 9.27 | 9.27 | 9.3 | 9.2 | 41,609 |
| May 20, 2026 | 9.09 | 9.25 | 9.25 | 9.31 | 9.09 | 64,346 |
| May 19, 2026 | 9.19 | 9.08 | 9.08 | 9.19 | 9.08 | 11,107 |
| May 18, 2026 | 9.04 | 9.09 | 9.09 | 9.16 | 9.03 | 45,704 |
| May 15, 2026 | 9.18 | 9.11 | 9.11 | 9.18 | 9.09 | 26,667 |
| May 14, 2026 | 9.15 | 9.19 | 9.19 | 9.19 | 9.13 | 108,329 |
| May 13, 2026 | 9.03 | 9.06 | 9.06 | 9.06 | 9.01 | 74,553 |
| May 12, 2026 | 9.04 | 9 | 9 | 9.08 | 9 | 39,665 |
| May 11, 2026 | 9.12 | 9.09 | 9.09 | 9.12 | 9.08 | 13,068 |
| May 08, 2026 | 9.07 | 9.08 | 9.08 | 9.12 | 9.07 | 283,328 |
| May 07, 2026 | 9.24 | 9.15 | 9.15 | 9.25 | 9.14 | 97,163 |
| May 06, 2026 | 9.13 | 9.23 | 9.23 | 9.26 | 9.13 | 28,044 |
| May 05, 2026 | 8.86 | 8.98 | 8.98 | 8.98 | 8.86 | 8,236 |
| May 01, 2026 | 8.97 | 9.02 | 9.02 | 9.04 | 8.97 | 636 |
| April 30, 2026 | 8.84 | 8.97 | 8.97 | 8.97 | 8.83 | 10,750 |
| April 29, 2026 | 8.95 | 8.9 | 8.9 | 8.95 | 8.9 | 46,556 |
| April 28, 2026 | 9 | 8.94 | 8.94 | 9 | 8.93 | 11,990 |
| April 27, 2026 | 8.98 | 8.96 | 8.96 | 9.04 | 8.95 | 43,309 |
| April 24, 2026 | 8.98 | 8.99 | 8.99 | 9.05 | 8.95 | 71,752 |
| April 23, 2026 | 9.01 | 9.02 | 9.02 | 9.03 | 8.97 | 815,630 |
| April 22, 2026 | 9.06 | 9.05 | 9.05 | 9.06 | 9.05 | 6 |
| April 21, 2026 | 9.22 | 9.12 | 9.12 | 9.23 | 9.12 | 6,411 |
| April 20, 2026 | 9.17 | 9.18 | 9.18 | 9.2 | 9.17 | 185,747 |
| April 17, 2026 | 9.12 | 9.27 | 9.27 | 9.28 | 9.12 | 39,676 |
| April 16, 2026 | 9.13 | 9.1 | 9.1 | 9.14 | 9.1 | 8,982 |
| April 15, 2026 | 9.13 | 9.1 | 9.1 | 9.15 | 9.1 | 38,368 |
| April 14, 2026 | 9.1 | 9.14 | 9.14 | 9.19 | 9.09 | 70,690 |
| April 13, 2026 | 8.99 | 9.03 | 9.03 | 9.03 | 8.96 | 20,591 |
| April 10, 2026 | 9.03 | 9.07 | 9.07 | 9.11 | 9.02 | 68,713 |
| April 09, 2026 | 9.02 | 9 | 9 | 9.02 | 8.96 | 94,597 |
| April 08, 2026 | 9.02 | 9.01 | 9.01 | 9.05 | 9 | 82,958 |
| April 07, 2026 | 8.77 | 8.68 | 8.68 | 8.82 | 8.67 | 118,509 |
| April 02, 2026 | 8.66 | 8.73 | 8.73 | 8.76 | 8.61 | 50,805 |
| April 01, 2026 | 8.78 | 8.76 | 8.76 | 8.78 | 8.71 | 252,133 |
| March 31, 2026 | 8.43 | 8.55 | 8.55 | 8.56 | 8.43 | 218,497 |
| March 30, 2026 | 8.38 | 8.42 | 8.42 | 8.43 | 8.37 | 46,022 |
| March 27, 2026 | 8.42 | 8.36 | 8.36 | 8.42 | 8.34 | 54,560 |
| March 26, 2026 | 8.49 | 8.43 | 8.43 | 8.49 | 8.43 | 245,500 |
| March 25, 2026 | 8.58 | 8.54 | 8.54 | 8.58 | 8.51 | 59,625 |
| March 24, 2026 | 8.43 | 8.45 | 8.45 | 8.45 | 8.35 | 111,551 |
| March 23, 2026 | 8.2 | 8.4 | 8.4 | 8.54 | 8.15 | 93,063 |
| March 20, 2026 | 8.54 | 8.36 | 8.36 | 8.55 | 8.34 | 134,449 |
| March 19, 2026 | 8.55 | 8.46 | 8.46 | 8.55 | 8.46 | 106,909 |
| March 18, 2026 | 8.76 | 8.67 | 8.67 | 8.78 | 8.65 | 33,150 |
| March 17, 2026 | 8.63 | 8.71 | 8.71 | 8.75 | 8.63 | 110,812 |
| March 16, 2026 | 8.62 | 8.65 | 8.65 | 8.68 | 8.58 | 13,122 |
| March 13, 2026 | 8.56 | 8.63 | 8.63 | 8.72 | 8.56 | 58,164 |
| March 12, 2026 | 8.67 | 8.65 | 8.65 | 8.67 | 8.6 | 200,398 |
| March 11, 2026 | 8.73 | 8.69 | 8.69 | 8.74 | 8.68 | 56,052 |
| March 10, 2026 | 8.78 | 8.79 | 8.79 | 8.81 | 8.76 | 1,405 |
| March 09, 2026 | 8.42 | 8.58 | 8.58 | 8.59 | 8.42 | 124,886 |
| March 06, 2026 | 8.79 | 8.65 | 8.65 | 8.79 | 8.62 | 63,061 |
| March 05, 2026 | 8.87 | 8.78 | 8.78 | 8.96 | 8.77 | 164,221 |