iShares MSCI Europe ESG Screened UCITS ETF (LON:SAEU)
London · Delayed Price · Currency is GBP 8.01
+0.01 (0.07%)
Aug 28, 2025, 4:35 PM BST
LON:SAEU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 8.03 | 8.04 | 7.99 | 8.01 | 8.01 | - | 4,112 |
| Aug 27, 2025 | 8.03 | 8.04 | 7.98 | 8.01 | 8.01 | -0.12% | 250,703 |
| Aug 26, 2025 | 8.03 | 8.07 | 8.01 | 8.02 | 8.02 | -1.60% | 8,110 |
| Aug 22, 2025 | 8.08 | 8.17 | 8.08 | 8.15 | 8.15 | 0.62% | 27,502 |
| Aug 21, 2025 | 8.10 | 8.11 | 8.06 | 8.10 | 8.10 | -0.12% | 34,404 |
| Aug 20, 2025 | 8.04 | 8.11 | 8.04 | 8.11 | 8.11 | 0.37% | 48,984 |
| Aug 19, 2025 | 8.04 | 8.08 | 8.03 | 8.08 | 8.08 | 0.87% | 487,354 |
| Aug 18, 2025 | 8.06 | 8.06 | 7.97 | 8.01 | 8.01 | - | 19,333 |
| Aug 15, 2025 | 8.02 | 8.06 | 8.00 | 8.01 | 8.01 | 0.50% | 103,268 |
| Aug 14, 2025 | 7.94 | 7.98 | 7.94 | 7.97 | 7.97 | 0.25% | 68,645 |
| Aug 13, 2025 | 7.92 | 7.95 | 7.92 | 7.95 | 7.95 | 0.51% | 1,642,354 |
| Aug 12, 2025 | 7.92 | 7.92 | 7.88 | 7.91 | 7.91 | 0.13% | 14,781 |
| Aug 11, 2025 | 7.95 | 7.95 | 7.90 | 7.90 | 7.90 | -0.38% | 25,219 |
| Aug 8, 2025 | 7.93 | 7.94 | 7.91 | 7.93 | 7.93 | 0.25% | 785 |
| Aug 7, 2025 | 7.87 | 7.95 | 7.87 | 7.91 | 7.91 | 0.64% | 9,706 |
| Aug 6, 2025 | 7.90 | 7.90 | 7.86 | 7.86 | 7.86 | - | 385,313 |
| Aug 5, 2025 | 7.89 | 7.89 | 7.84 | 7.86 | 7.86 | 0.13% | 1,169 |
| Aug 4, 2025 | 7.78 | 7.85 | 7.77 | 7.85 | 7.85 | 1.29% | 151,930 |
| Aug 1, 2025 | 7.81 | 7.82 | 7.75 | 7.75 | 7.75 | -1.65% | 127,633 |
| Jul 31, 2025 | 7.96 | 7.97 | 7.88 | 7.88 | 7.88 | -0.76% | 819,156 |
| Jul 30, 2025 | 7.94 | 7.95 | 7.93 | 7.94 | 7.94 | -0.13% | 158,117 |
| Jul 29, 2025 | 7.98 | 8.03 | 7.95 | 7.95 | 7.95 | -0.13% | 44,525 |
| Jul 28, 2025 | 8.12 | 8.12 | 7.96 | 7.96 | 7.96 | -0.87% | 840,250 |
| Jul 25, 2025 | 8.01 | 8.03 | 7.99 | 8.03 | 8.03 | 0.12% | 571,916 |
| Jul 24, 2025 | 8.02 | 8.05 | 8.00 | 8.02 | 8.02 | 1.01% | 76 |
| Jul 23, 2025 | 7.94 | 7.97 | 7.93 | 7.94 | 7.94 | 0.76% | 35,590 |
| Jul 22, 2025 | 7.90 | 7.90 | 7.86 | 7.88 | 7.88 | -0.25% | 22,149 |
| Jul 21, 2025 | 7.90 | 7.94 | 7.88 | 7.90 | 7.90 | - | 65,891 |
| Jul 18, 2025 | 7.94 | 7.94 | 7.90 | 7.90 | 7.90 | - | 434,441 |
| Jul 17, 2025 | 7.89 | 7.90 | 7.84 | 7.90 | 7.90 | 0.77% | 1,290,746 |
| Jul 16, 2025 | 7.88 | 7.88 | 7.84 | 7.84 | 7.84 | -0.63% | 20,591 |
| Jul 15, 2025 | 7.95 | 7.98 | 7.89 | 7.89 | 7.89 | -0.50% | 97,457 |
| Jul 14, 2025 | 7.88 | 7.93 | 7.88 | 7.93 | 7.93 | 0.25% | 29,920 |
| Jul 11, 2025 | 7.96 | 7.96 | 7.90 | 7.91 | 7.91 | -0.63% | 9,449 |
| Jul 10, 2025 | 7.96 | 8.00 | 7.96 | 7.96 | 7.96 | 0.51% | 175,964 |
| Jul 9, 2025 | 7.88 | 7.93 | 7.86 | 7.92 | 7.92 | 0.76% | 54,671 |
| Jul 8, 2025 | 7.83 | 7.87 | 7.83 | 7.86 | 7.86 | 0.64% | 9,440 |
| Jul 7, 2025 | 7.81 | 7.82 | 7.80 | 7.81 | 7.81 | - | 76,410 |
| Jul 4, 2025 | 7.80 | 7.81 | 7.77 | 7.81 | 7.81 | -0.13% | 4,694 |
| Jul 3, 2025 | 7.85 | 7.85 | 7.81 | 7.82 | 7.82 | -0.13% | 5,304 |
| Jul 2, 2025 | 7.79 | 7.83 | 7.78 | 7.83 | 7.83 | 0.90% | 25,349 |
| Jul 1, 2025 | 7.77 | 7.77 | 7.72 | 7.76 | 7.76 | 0.13% | 13,877 |
| Jun 30, 2025 | 7.80 | 7.80 | 7.74 | 7.75 | 7.75 | -0.13% | 63,760 |
| Jun 27, 2025 | 7.69 | 7.76 | 7.69 | 7.76 | 7.76 | 1.44% | 443,645 |
| Jun 26, 2025 | 7.71 | 7.71 | 7.65 | 7.65 | 7.65 | -0.13% | 3,378,624 |
| Jun 25, 2025 | 7.73 | 7.73 | 7.66 | 7.66 | 7.66 | -0.65% | 61,187 |
| Jun 24, 2025 | 7.75 | 7.76 | 7.68 | 7.71 | 7.71 | 0.92% | 17,940 |
| Jun 23, 2025 | 7.63 | 7.66 | 7.62 | 7.64 | 7.64 | -0.13% | 1,662 |
| Jun 20, 2025 | 7.68 | 7.69 | 7.65 | 7.65 | 7.65 | 0.26% | 11,827 |
| Jun 19, 2025 | 7.69 | 7.69 | 7.63 | 7.63 | 7.63 | -1.04% | 935 |