Unlock stock picks and a broker-level newsfeed that powers Wall Street.

LSE - Delayed Quote GBP

iShares MSCI Europe Screened UCITS ETF EUR (Acc) (SAEU.L)

7.16
-0.03
(-0.42%)
At close: April 17 at 3:46:26 PM GMT+1
Currency in GBP
Download
Date Open High Low Close Adj Close Volume
Apr 17, 20257.187.187.147.167.1678,789
Apr 16, 20257.127.147.127.197.1930,295
Apr 15, 20257.127.177.127.177.17937,265
Apr 14, 20257.087.147.087.117.1113,009
Apr 11, 20257.027.026.916.986.98756,881
Apr 10, 20257.157.206.956.956.9511,000
Apr 9, 20256.746.776.636.706.7038,337
Apr 8, 20256.796.936.766.866.8662,597
Apr 7, 20256.546.896.486.706.7047,213
Apr 4, 20257.237.246.896.966.96120,710
Apr 3, 20257.287.317.287.267.2658,248
Apr 2, 20257.357.397.357.417.41252,474
Apr 1, 20257.447.457.417.457.45108,975
Mar 31, 20257.427.427.327.377.3781,281
Mar 28, 20257.497.497.467.487.485,451
Mar 27, 20257.467.517.467.507.5026,765
Mar 26, 20257.677.677.567.567.56254,684
Mar 25, 20257.577.637.567.607.60102,422
Mar 24, 20257.627.647.567.567.56354,996
Mar 21, 20257.577.577.567.587.58124,850
Mar 20, 20257.597.667.597.617.61151,453
Mar 19, 20257.637.677.637.667.6665,736
Mar 18, 20257.687.697.657.667.66247,431
Mar 17, 20257.567.627.567.627.625,115
Mar 14, 20257.467.577.457.557.5526,139
Mar 13, 20257.477.517.447.457.452,494,868
Mar 12, 20257.507.537.457.487.48235,373
Mar 11, 20257.567.607.457.447.4450,548
Mar 10, 20257.647.687.547.557.5536,612
Mar 7, 20257.627.687.627.657.65490,371
Mar 6, 20257.697.697.617.687.6815,029
Mar 5, 20257.627.687.617.667.6659,595
Mar 4, 20257.537.607.507.507.5038,555
Mar 3, 20257.617.687.577.677.6724,271
Feb 28, 20257.557.587.537.587.585,344,676
Feb 27, 20257.587.627.577.587.5847,899
Feb 26, 20257.627.667.627.657.65753,676
Feb 25, 20257.557.627.557.597.5984,206
Feb 24, 20257.607.627.557.577.578,344
Feb 21, 20257.557.597.557.577.57170,760
Feb 20, 20257.557.577.547.547.5421,710
Feb 19, 20257.557.587.547.547.542,362,170
Feb 18, 20257.617.647.617.637.6336,383
Feb 17, 20257.597.627.597.617.6192,455
Feb 14, 20257.617.617.597.597.5914,669
Feb 13, 20257.577.607.577.607.6017,980
Feb 12, 20257.537.547.527.537.5364,991
Feb 11, 20257.517.527.507.527.52184,657
Feb 10, 20257.437.507.437.497.4963,219
Feb 7, 20257.507.507.477.457.4527,672
Feb 6, 20257.447.517.447.507.5056,154
Feb 5, 20257.357.377.347.397.39741,605
Feb 4, 20257.347.357.327.357.35130,456
Feb 3, 20257.307.317.287.317.3196,675
Jan 31, 20257.467.477.457.447.44348,874
Jan 30, 20257.427.437.427.447.4419,200
Jan 29, 20257.377.417.377.387.3814,682
Jan 28, 20257.357.387.347.357.3529,302
Jan 27, 20257.337.367.297.367.36144,569
Jan 24, 20257.417.437.367.367.3687,798
Jan 23, 20257.367.387.367.387.3821,510
Jan 22, 20257.367.397.357.377.376,233
Jan 21, 20257.327.337.317.347.3422,089
Jan 20, 20257.327.347.307.317.31781,964
Jan 17, 20257.297.307.297.307.301,228,396
Jan 16, 20257.237.237.227.237.2338,947
Jan 15, 20257.107.177.107.177.1734,838
Jan 14, 20257.107.127.097.087.081,849
Jan 13, 20257.087.087.037.057.0577,939
Jan 10, 20257.077.137.077.097.09407,326
Jan 9, 20257.137.147.117.147.145,024
Jan 8, 20257.047.097.047.077.0757,681
Jan 7, 20257.017.047.017.057.0546,963
Jan 6, 20256.967.026.967.047.0455,210
Jan 3, 20256.996.996.956.956.9521,428
Jan 2, 20256.947.006.926.986.98609,832
Dec 31, 20246.896.956.846.946.94730,615
Dec 30, 20246.926.946.896.906.907,653
Dec 27, 20246.946.976.916.926.9230,261
Dec 24, 20246.956.956.916.916.91277
Dec 23, 20246.816.896.816.896.8939,810
Dec 20, 20246.896.906.806.876.8771,266
Dec 19, 20246.916.936.886.916.91204,768
Dec 18, 20247.027.037.027.017.01815,218
Dec 17, 20247.027.027.017.017.0121,244
Dec 16, 20247.097.097.047.047.0487,898
Dec 13, 20247.077.097.077.087.0850,154
Dec 12, 20247.077.087.067.077.0720,217
Dec 11, 20247.047.087.047.067.0692,077
Dec 10, 20247.087.087.087.057.05174,240
Dec 9, 20247.147.157.117.127.1276,660
Dec 6, 20247.107.147.107.137.1366,490
Dec 5, 20247.087.107.087.107.10275,008
Dec 4, 20247.057.077.057.077.07214,619
Dec 3, 20247.047.067.037.067.066,774
Dec 2, 20246.947.016.947.017.011,051,190
Nov 29, 20246.946.966.946.986.98126,720
Nov 28, 20246.976.976.946.956.9521,736
Nov 27, 20246.936.946.916.936.93423,298
Nov 26, 20246.996.996.956.966.961,206,137
Nov 25, 20246.997.016.987.007.003,187
Nov 22, 20246.936.966.916.966.9615,278
Nov 21, 20246.886.886.866.896.8923,623
Nov 20, 20246.916.916.856.866.86145,521
Nov 19, 20246.856.886.846.896.8962,441
Nov 18, 20246.896.896.896.916.914,440
Nov 15, 20246.946.946.906.916.9122,495
Nov 14, 20246.896.956.896.946.947,587
Nov 13, 20246.886.886.846.866.86186,136
Nov 12, 20246.916.926.916.886.88186,021
Nov 11, 20246.976.986.956.976.973,564
Nov 8, 20246.936.936.926.916.91730
Nov 7, 20246.946.996.946.966.9631,547
Nov 6, 20247.097.096.936.946.9463,228
Nov 5, 20247.067.067.017.037.033,239
Nov 4, 20247.087.097.057.057.0510,363
Nov 1, 20247.037.067.037.047.0416,541
Oct 31, 20247.007.016.997.017.019,243
Oct 30, 20247.077.077.047.037.03602
Oct 29, 20247.187.187.107.097.0960,252
Oct 28, 20247.157.157.097.157.1521,629
Oct 25, 20247.117.137.117.117.116,633
Oct 24, 20247.127.147.127.117.1114,394
Oct 23, 20247.127.137.097.117.11202,283
Oct 22, 20247.147.147.137.137.131,691,727
Oct 21, 20247.167.187.167.157.1594
Oct 18, 20247.157.197.157.197.191,019
Oct 17, 20247.197.197.197.177.172,619
Oct 16, 20247.147.157.147.157.1515,996
Oct 15, 20247.207.217.187.157.15408,817
Oct 14, 20247.197.237.187.227.2227,303
Oct 11, 20247.197.197.157.197.19325,344
Oct 10, 20247.167.177.147.157.157,440
Oct 9, 20247.137.157.137.167.16410,698
Oct 8, 20247.147.147.117.127.127,228
Oct 7, 20247.147.177.147.167.16336,613
Oct 4, 20247.117.147.107.127.128,484
Oct 3, 20247.137.157.127.127.128,331
Oct 2, 20247.137.137.117.127.122,441
Oct 1, 20247.197.197.127.127.1227,300
Sep 30, 20247.167.207.157.157.152,277,585
Sep 27, 20247.217.247.217.247.24249,285
Sep 26, 20247.207.217.207.207.20192,303
Sep 25, 20247.137.167.127.137.131,017,678
Sep 24, 20247.127.137.107.127.12256,172
Sep 23, 20247.107.117.077.077.07664,582
Sep 20, 20247.097.107.097.097.0982,441
Sep 19, 20247.207.207.197.207.20273,997
Sep 18, 20247.137.177.127.127.12200,997
Sep 17, 20247.177.177.167.187.18544,382
Sep 16, 20247.157.157.137.127.122,616
Sep 13, 20247.127.157.127.157.151,202
Sep 12, 20247.147.147.087.107.1012,216
Sep 11, 20247.057.077.057.067.066,923
Sep 10, 20247.067.097.047.047.042,671
Sep 9, 20247.067.097.067.077.072,552
Sep 6, 20247.067.077.027.017.0129,308
Sep 5, 20247.117.137.107.087.0814,856
Sep 4, 20247.127.137.107.127.12100,467
Sep 3, 20247.237.237.217.207.201,596
Sep 2, 20247.267.267.227.267.2636,185
Aug 30, 20247.277.287.267.267.26312,871
Aug 29, 20247.217.247.217.257.253,382
Aug 28, 20247.207.217.207.207.20112,081
Aug 27, 20247.197.217.177.197.193,272
Aug 23, 20247.207.217.187.207.2019,822
Aug 22, 20247.217.227.187.187.184,505
Aug 21, 20247.197.207.197.197.193,905
Aug 20, 20247.217.217.177.177.17116,758
Aug 19, 20247.157.207.157.207.2094,019
Aug 16, 20247.167.167.157.157.1537,654
Aug 15, 20247.127.167.097.157.157,703
Aug 14, 20247.077.097.077.097.097,759
Aug 13, 20247.007.016.987.027.029,250
Aug 12, 20247.027.026.986.996.99823
Aug 9, 20246.987.006.976.996.9910,959
Aug 8, 20246.956.956.926.966.963,824
Aug 7, 20246.896.986.896.976.9719,030
Aug 6, 20246.896.906.846.866.86976,722
Aug 5, 20246.806.856.706.846.84150,820
Aug 2, 20247.017.016.946.936.93761
Aug 1, 20247.167.167.077.067.0652,079
Jul 31, 20247.177.177.167.157.15124,918
Jul 30, 20247.077.117.077.097.0929,794
Jul 29, 20247.107.127.057.057.0554,079
Jul 26, 20247.067.107.067.107.10914
Jul 25, 20246.986.996.987.027.0257,746
Jul 24, 20247.067.067.037.057.0537,928
Jul 23, 20247.127.147.097.107.1021,469
Jul 22, 20247.097.127.097.117.115,670
Jul 19, 20247.067.067.037.037.03714
Jul 18, 20247.147.157.077.077.07488,536
Jul 17, 20247.097.107.077.107.101,945
Jul 16, 20247.137.147.127.147.144,606
Jul 15, 20247.207.227.167.167.1646,055
Jul 12, 20247.187.237.187.237.2317,315
Jul 11, 20247.177.187.177.177.17221,762
Jul 10, 20247.117.147.117.147.142,289
Jul 9, 20247.107.107.107.097.09236,748
Jul 8, 20247.197.197.177.167.16225,093
Jul 5, 20247.227.227.167.167.16523,775
Jul 4, 20247.167.197.167.197.19523,840
Jul 3, 20247.137.167.137.147.14101,600
Jul 2, 20247.137.137.077.107.10664,083
Jul 1, 20247.197.207.157.157.15974,587
Jun 28, 20247.167.167.107.117.111,384,385
Jun 27, 20247.167.167.137.127.12236,553
Jun 26, 20247.207.207.137.147.1411,644,560
Jun 25, 20247.167.167.147.167.16935,831
Jun 24, 20247.137.197.137.187.1868,712
Jun 21, 20247.197.197.137.147.144,336,889
Jun 20, 20247.167.207.167.197.193,119,855
Jun 19, 20247.137.137.117.117.11203
Jun 18, 20247.117.147.117.147.14287
Jun 17, 20247.127.127.057.087.089,900
Jun 14, 20247.037.107.037.067.061,046,307
Jun 13, 20247.247.247.147.147.1423,084
Jun 12, 20247.207.247.207.247.24121,195
Jun 11, 20247.147.247.137.157.159,831
Jun 10, 20247.227.227.207.227.22420,340
Jun 7, 20247.317.317.297.297.2971,794
Jun 6, 20247.327.327.317.327.32772
Jun 5, 20247.257.277.257.277.27340,584
Jun 4, 20247.187.217.187.187.18192,171
Jun 3, 20247.287.287.227.227.22613,129
May 31, 20247.187.217.177.187.18651,023
May 30, 20247.147.167.147.177.1793,377
May 29, 20247.167.177.137.137.13960,800
May 28, 20247.267.287.207.217.2184,705
May 24, 20247.227.247.227.247.2471,480
May 23, 20247.267.277.247.257.2544,576
May 22, 20247.247.257.237.247.244,722
May 21, 20247.277.277.267.287.28162,604
May 20, 20247.307.317.307.317.311,294
May 17, 20247.297.307.287.287.28318,596
May 16, 20247.337.337.327.317.31599,406
May 15, 20247.317.337.307.337.3399,687
May 14, 20247.307.307.297.307.304,446
May 13, 20247.297.297.287.287.281,794,924
May 10, 20247.287.297.287.297.292,243,807
May 9, 20247.207.247.197.247.2422,894
May 8, 20247.207.227.207.207.20151,841
May 7, 20247.147.157.127.177.171,777,179
May 3, 20246.997.046.997.037.03113,542
May 2, 20246.987.006.976.996.9918,337
May 1, 20246.986.986.926.956.958,179
Apr 30, 20247.047.046.976.976.9738,603
Apr 29, 20247.087.097.027.027.024,934
Apr 26, 20247.027.057.027.067.066,071
Apr 25, 20247.047.046.946.976.973,416
Apr 24, 20247.107.107.027.037.03916,626
Apr 23, 20247.057.077.057.077.071,350,411
Apr 22, 20247.007.027.007.017.0170,085
Apr 19, 20246.876.936.866.936.9349,178
Apr 18, 20246.916.916.896.916.91672,187
Apr 17, 20246.896.916.876.886.883,725,592

Related Tickers