iShares MSCI Europe Screened UCITS ETF (LON:SAEU)
London · Delayed Price · Currency is GBP 9.40
-0.03 (-0.31%)
Sep 23, 2026, 12:58 PM GMT
LON:SAEU Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 9.46 | 9.47 | 9.42 | 9.42 | - | -0.12% | 400,816 |
| Sep 22, 2026 | 9.44 | 9.46 | 9.44 | 9.43 | 9.43 | 0.15% | 18,920 |
| Sep 21, 2026 | 9.38 | 9.42 | 9.38 | 9.42 | 9.42 | 1.15% | 6,093 |
| Sep 18, 2026 | 9.45 | 9.42 | 9.31 | 9.31 | 9.31 | -1.39% | 81,630 |
| Sep 17, 2026 | 9.37 | 9.44 | 9.36 | 9.44 | 9.44 | 1.17% | 53,198 |
| Sep 16, 2026 | 9.31 | 9.34 | 9.31 | 9.33 | 9.33 | 0.78% | 359,671 |
| Sep 15, 2026 | 9.25 | 9.30 | 9.20 | 9.26 | 9.26 | -0.33% | 98,033 |
| Sep 14, 2026 | 9.32 | 9.34 | 9.28 | 9.29 | 9.29 | -0.78% | 43,405 |
| Sep 11, 2026 | 9.35 | 9.41 | 9.35 | 9.37 | 9.37 | 0.32% | 38,566 |
| Sep 10, 2026 | 9.39 | 9.40 | 9.32 | 9.34 | 9.34 | -0.47% | 120,884 |
| Sep 9, 2026 | 9.46 | 9.48 | 9.37 | 9.38 | 9.38 | -1.46% | 192,863 |
| Sep 8, 2026 | 9.49 | 9.53 | 9.47 | 9.52 | 9.52 | -0.21% | 81,119 |
| Sep 7, 2026 | 9.53 | 9.55 | 9.52 | 9.54 | 9.54 | -0.21% | 69,193 |
| Sep 4, 2026 | 9.53 | 9.57 | 9.52 | 9.56 | 9.56 | 0.19% | 239,782 |
| Sep 3, 2026 | 9.51 | 9.54 | 9.51 | 9.54 | 9.54 | 0.64% | 53,386 |
| Sep 2, 2026 | 9.47 | 9.50 | 9.45 | 9.48 | 9.48 | -0.02% | 42,509 |
| Sep 1, 2026 | 9.53 | 9.58 | 9.45 | 9.48 | 9.48 | -1.18% | 58,281 |
| Aug 28, 2026 | 9.61 | 9.62 | 9.59 | 9.59 | 9.59 | 0.36% | 238,482 |
| Aug 27, 2026 | 9.61 | 9.64 | 9.55 | 9.56 | 9.56 | -0.61% | 56,163 |
| Aug 26, 2026 | 9.63 | 9.65 | 9.62 | 9.62 | 9.62 | -0.01% | 26,967 |
| Aug 25, 2026 | 9.61 | 9.63 | 9.59 | 9.62 | 9.62 | 0.53% | 43,633 |
| Aug 24, 2026 | 9.57 | 9.59 | 9.55 | 9.57 | 9.57 | -0.11% | 21,076 |
| Aug 21, 2026 | 9.53 | 9.55 | 9.53 | 9.58 | 9.58 | 0.68% | 37,305 |
| Aug 20, 2026 | 9.56 | 9.51 | 9.51 | 9.51 | 9.51 | -0.36% | 352 |
| Aug 19, 2026 | 9.55 | 9.56 | 9.53 | 9.55 | 9.55 | 0.03% | 35,412 |
| Aug 18, 2026 | 9.60 | 9.60 | 9.55 | 9.55 | 9.55 | -0.58% | 43,816 |
| Aug 17, 2026 | 9.64 | 9.65 | 9.60 | 9.60 | 9.60 | -0.16% | 12,120 |
| Aug 14, 2026 | 9.66 | 9.66 | 9.62 | 9.62 | 9.62 | -0.14% | 42,704 |
| Aug 13, 2026 | 9.67 | 9.67 | 9.63 | 9.63 | 9.63 | 0.11% | 610 |
| Aug 12, 2026 | 9.65 | 9.65 | 9.62 | 9.62 | 9.62 | -0.13% | 28,633 |
| Aug 11, 2026 | 9.66 | 9.67 | 9.62 | 9.63 | 9.63 | -0.02% | 1,359 |
| Aug 10, 2026 | 9.66 | 9.67 | 9.62 | 9.63 | 9.63 | -0.24% | 67,140 |
| Aug 7, 2026 | 9.62 | 9.71 | 9.62 | 9.66 | 9.66 | 0.48% | 13,050 |
| Aug 6, 2026 | 9.63 | 9.67 | 9.61 | 9.61 | 9.61 | 0.11% | 7,061 |
| Aug 5, 2026 | 9.62 | 9.63 | 0.10 | 9.60 | 9.60 | 0.10% | 31,692 |
| Aug 4, 2026 | 9.55 | 9.60 | 9.54 | 9.59 | 9.59 | 0.80% | 187,795 |
| Aug 3, 2026 | 9.49 | 9.52 | 9.49 | 9.51 | 9.51 | 0.76% | 831,197 |
| Jul 31, 2026 | 9.49 | 9.58 | 9.42 | 9.44 | 9.44 | -0.44% | 137,911 |
| Jul 30, 2026 | 9.41 | 9.51 | 9.37 | 9.48 | 9.48 | 1.00% | 359,447 |
| Jul 29, 2026 | 9.42 | 9.46 | 9.38 | 9.39 | 9.39 | -0.55% | 20,728 |
| Jul 28, 2026 | 9.38 | 9.42 | 9.38 | 9.44 | 9.44 | 0.40% | 12,990 |
| Jul 27, 2026 | 9.45 | 9.49 | 9.40 | 9.40 | 9.40 | 0.40% | 255,176 |
| Jul 24, 2026 | 9.27 | 9.37 | 9.33 | 9.37 | 9.37 | 0.89% | 7,869 |
| Jul 23, 2026 | 9.38 | 9.34 | 9.29 | 9.28 | 9.28 | -1.11% | 9,918 |
| Jul 22, 2026 | 9.31 | 9.41 | 9.30 | 9.39 | 9.39 | 0.59% | 89,918 |
| Jul 21, 2026 | 9.25 | 9.34 | 9.24 | 9.33 | 9.33 | 0.87% | 465,897 |
| Jul 20, 2026 | 9.27 | 9.29 | 9.23 | 9.25 | 9.25 | -0.19% | 20,939 |
| Jul 17, 2026 | 9.26 | 9.28 | 9.24 | 9.27 | 9.27 | -0.17% | 11,684 |
| Jul 16, 2026 | 9.26 | 9.28 | 9.21 | 9.29 | 9.29 | 0.01% | 112,704 |
| Jul 15, 2026 | 9.31 | 9.34 | 9.29 | 9.29 | 9.29 | -0.59% | 204,846 |