UK markets close in 31 minutes

iShares MSCI EMU ESG Screened UCITS ETF EUR (Acc) (SAUM.L)

LSE - LSE Delayed price. Currency in GBP
Add to watchlist
7.11+0.12 (+1.72%)
As of 03:02PM BST. Market open.
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBPDownload
DateOpenHighLowClose*Adj. close**Volume
07 May 20240.007.127.097.117.1181
03 May 20246.966.976.956.996.99231,467
02 May 20246.936.946.936.946.946,760
01 May 20246.916.936.896.896.899,211
30 Apr 20247.027.036.986.936.9335,728
29 Apr 20247.067.067.017.017.0141,982
26 Apr 20247.047.047.047.057.05456,279
25 Apr 20247.017.016.916.956.95747
24 Apr 20247.077.077.027.037.0324,507
23 Apr 20247.047.047.037.057.053,577
22 Apr 20246.996.996.986.976.978,432
19 Apr 20246.886.886.886.906.901,612
18 Apr 20246.906.906.906.906.90-
17 Apr 20246.896.896.896.866.86139,469
16 Apr 20246.866.866.846.866.8625,777
15 Apr 20246.997.006.956.946.94999
12 Apr 20247.007.006.926.926.92571,981
11 Apr 20247.007.006.966.946.9418,493
10 Apr 20247.037.036.956.996.99623
09 Apr 20247.027.036.986.986.983,035
08 Apr 20247.067.067.007.057.056,561
05 Apr 20246.997.006.997.007.00507,225
04 Apr 20247.077.097.077.087.08944
03 Apr 20247.057.077.047.077.0796,519
02 Apr 20247.117.117.047.037.0351,810
28 Mar 20247.097.097.087.077.07342,709
27 Mar 20247.087.097.087.087.0854,852
26 Mar 20247.077.087.057.077.0748,935
25 Mar 20247.017.047.017.047.0418,174
22 Mar 20247.057.057.037.037.0319,667
21 Mar 20246.987.026.987.047.0410,787
20 Mar 20246.936.946.936.946.9412,014
19 Mar 20246.926.936.926.946.945
18 Mar 20246.936.936.926.926.9241,426
15 Mar 20246.946.966.946.946.9484,373
14 Mar 20246.976.976.936.936.9315,036
13 Mar 20246.956.956.956.956.955,785
12 Mar 20246.906.916.896.936.9328,246
11 Mar 20246.836.846.836.856.85160,036
08 Mar 20246.876.896.876.876.8714,091
07 Mar 20246.896.916.896.916.912,295
06 Mar 20246.836.856.836.846.8475,713
05 Mar 20246.836.836.826.816.8121,411
04 Mar 20246.816.856.816.846.8431,744
01 Mar 20246.846.846.816.846.84222,788
29 Feb 20246.826.826.806.806.803,695
28 Feb 20246.806.816.796.816.81113,880
27 Feb 20246.796.816.796.816.8120,100
26 Feb 20246.806.806.786.796.7961,082
23 Feb 20246.776.806.776.796.7916,380
22 Feb 20246.766.816.766.796.797,420
21 Feb 20246.686.706.686.706.70215,737
20 Feb 20246.686.686.686.686.68470,167
19 Feb 20246.676.676.676.686.6816,860
16 Feb 20246.686.706.676.686.68250,190
15 Feb 20246.656.656.626.646.641,913,496
14 Feb 20246.576.596.576.596.5914,332
13 Feb 20246.606.606.536.546.543,915
12 Feb 20246.626.626.626.636.63183,801
09 Feb 20246.596.596.586.596.59119,276
08 Feb 20246.586.606.586.586.5892,831
07 Feb 20246.546.546.546.546.5433,162
06 Feb 20246.546.566.546.576.571,001
05 Feb 20246.546.546.536.546.54222
02 Feb 20246.536.536.536.536.531,645
01 Feb 20246.516.546.516.516.511,724
31 Jan 20246.546.566.536.546.5411,418
30 Jan 20246.576.576.546.576.5757,603
29 Jan 20246.506.516.506.516.516,593
26 Jan 20246.526.526.526.536.5327,103
25 Jan 20246.446.466.446.466.467,852
24 Jan 20246.416.456.416.456.4517,817
23 Jan 20246.346.346.346.346.344,547
22 Jan 20246.396.396.366.366.36163,463
19 Jan 20246.346.346.336.336.33154,517
18 Jan 20246.316.326.276.316.31186,552
17 Jan 20246.256.266.246.266.2653,258
16 Jan 20246.346.346.326.346.343,701
15 Jan 20246.366.366.366.366.3652,026
12 Jan 20246.376.376.376.386.38454
11 Jan 20246.386.396.356.356.358,235
10 Jan 20246.386.386.376.386.388,789
09 Jan 20246.386.386.376.386.384,191
08 Jan 20246.386.396.366.406.404,495
05 Jan 20246.376.386.376.376.373,580
04 Jan 20246.386.406.386.406.40197,846
03 Jan 20246.496.496.376.376.378,547
02 Jan 20246.496.536.496.496.495,413
29 Dec 20236.536.536.536.526.521,099
28 Dec 20236.536.536.516.516.512,067,080
27 Dec 20236.546.546.526.536.5344
22 Dec 20236.486.486.486.496.496,671
21 Dec 20236.486.516.476.516.51389,588
20 Dec 20236.486.506.486.506.50139,925
19 Dec 20236.486.496.476.476.477,591
18 Dec 20236.476.486.466.466.4614,142
15 Dec 20236.496.496.476.486.488,577
14 Dec 20236.486.496.486.486.4838,596
13 Dec 20236.476.476.466.446.446
12 Dec 20236.456.456.436.446.445,298
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...