iShares MSCI Japan SRI UCITS ETF (JPSG.L) LSE
Currency In GBP
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
AD
Currency In GBP
If you invested £1000 in Ishares Iv PLC Ishares Msci Jpn (JPSG.L) since IPO date, it would be worth £1,978 as of July 13, 2026, based on a reinvested dividends scenario. Over the same period, a £1000 investment made 3 years ago would be worth £1,734.86, while £1000 invested 1 year ago would be worth £1,349.34. This corresponds to total returns of 97.8%, 73.49%, 34.93%, respectively, with annualized returns of 22.97%, 20.14%, 34.93%.
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 |
|---|---|---|---|---|---|---|
| July 10, 2026 | 10.41 | 10.45 | 10.45 | 10.45 | 10.4 | 481 |
| July 09, 2026 | 10.39 | 10.42 | 10.42 | 10.45 | 10.38 | 18,478 |
| July 08, 2026 | 10.33 | 10.28 | 10.28 | 10.37 | 10.19 | 34,709 |
| July 07, 2026 | 10.5 | 10.39 | 10.39 | 10.5 | 10.39 | 32,065 |
| July 06, 2026 | 10.5 | 10.48 | 10.48 | 10.51 | 10.48 | 994 |
| July 03, 2026 | 10.31 | 10.31 | 10.31 | 10.34 | 10.31 | 12 |
| July 02, 2026 | 10.23 | 10.2 | 10.2 | 10.29 | 10.19 | 12,456 |
| July 01, 2026 | 10.1 | 10.15 | 10.15 | 10.15 | 10.09 | 6,079 |
| June 30, 2026 | 10.07 | 10.12 | 10.12 | 10.12 | 10.06 | 8,312 |
| June 29, 2026 | 10.09 | 10.09 | 10.09 | 10.1 | 10.01 | 3,147 |
| June 26, 2026 | 9.88 | 9.93 | 9.93 | 9.94 | 9.87 | 1,173 |
| June 25, 2026 | 9.97 | 9.92 | 9.92 | 9.97 | 9.89 | 6,929 |
| June 24, 2026 | 9.9 | 9.92 | 9.92 | 9.94 | 9.85 | 2,463 |
| June 23, 2026 | 9.95 | 9.9 | 9.9 | 9.95 | 9.86 | 26,280 |
| June 22, 2026 | 10.15 | 10.15 | 10.15 | 10.21 | 10.14 | 10,797 |
| June 19, 2026 | 10.09 | 10.09 | 10.09 | 10.09 | 10.07 | 8 |
| June 18, 2026 | 10.22 | 10.22 | 10.22 | 10.23 | 10.19 | 58,274 |
| June 17, 2026 | 10 | 10.09 | 10.09 | 10.09 | 10 | 6,887 |
| June 16, 2026 | 9.99 | 10.02 | 10.02 | 10.02 | 9.98 | 2,237 |
| June 15, 2026 | 10.01 | 9.96 | 9.96 | 10.02 | 9.93 | 921 |
| June 12, 2026 | 9.87 | 9.97 | 9.97 | 9.97 | 9.87 | 1,234 |
| June 11, 2026 | 9.82 | 9.82 | 9.82 | 9.88 | 9.81 | 12,276 |
| June 10, 2026 | 9.81 | 9.74 | 9.74 | 9.83 | 9.71 | 3,331 |
| June 09, 2026 | 9.78 | 9.76 | 9.76 | 9.89 | 9.76 | 12,406 |
| June 08, 2026 | 9.81 | 9.84 | 9.84 | 9.84 | 9.74 | 26,094 |
| June 05, 2026 | 9.85 | 9.85 | 9.85 | 9.92 | 9.84 | 38,825 |
| June 04, 2026 | 9.87 | 9.92 | 9.92 | 9.92 | 9.84 | 33,727 |
| June 03, 2026 | 10.01 | 9.9 | 9.9 | 10.01 | 9.9 | 1,124 |
| June 02, 2026 | 9.83 | 9.9 | 9.9 | 9.9 | 9.82 | 13 |
| June 01, 2026 | 9.88 | 9.83 | 9.83 | 9.93 | 9.83 | 7,493 |
| May 29, 2026 | 9.83 | 9.84 | 9.84 | 9.86 | 9.8 | 9,728 |
| May 28, 2026 | 9.77 | 9.84 | 9.84 | 9.86 | 9.77 | 1,021 |
| May 27, 2026 | 9.8 | 9.83 | 9.83 | 9.83 | 9.8 | 7,651 |
| May 26, 2026 | 9.7 | 9.76 | 9.76 | 9.8 | 9.7 | 2,708 |
| May 22, 2026 | 9.68 | 9.72 | 9.72 | 9.72 | 9.68 | 2,250 |
| May 21, 2026 | 9.67 | 9.71 | 9.71 | 9.73 | 9.67 | 889 |
| May 20, 2026 | 9.72 | 9.8 | 9.8 | 9.8 | 9.7 | 1,572 |
| May 19, 2026 | 9.78 | 9.81 | 9.81 | 9.81 | 9.78 | 97 |
| May 18, 2026 | 9.71 | 9.69 | 9.69 | 9.74 | 9.68 | 851 |
| May 15, 2026 | 9.62 | 9.64 | 9.64 | 9.69 | 9.62 | 32 |
| May 14, 2026 | 9.49 | 9.59 | 9.59 | 9.59 | 9.49 | 1,618 |
| May 13, 2026 | 9.6 | 9.7 | 9.7 | 9.7 | 9.6 | 59 |
| May 12, 2026 | 9.46 | 9.49 | 9.49 | 9.54 | 9.46 | 176 |
| May 11, 2026 | 9.47 | 9.55 | 9.55 | 9.55 | 9.47 | 3,315 |
| May 08, 2026 | 9.42 | 9.43 | 9.43 | 9.44 | 9.42 | 26 |
| May 07, 2026 | 9.3 | 9.3 | 9.3 | 9.42 | 9.3 | 14,655 |
| May 06, 2026 | 9.27 | 9.31 | 9.31 | 9.38 | 9.24 | 11,790 |
| May 05, 2026 | 9.2 | 9.21 | 9.21 | 9.22 | 9.12 | 719 |
| May 01, 2026 | 9.05 | 9.12 | 9.12 | 9.18 | 9.05 | 11,184 |
| April 30, 2026 | 9.25 | 9.18 | 9.18 | 9.26 | 9.14 | 918 |
| April 29, 2026 | 9.31 | 9.3 | 9.3 | 9.35 | 9.29 | 13,955 |
| April 28, 2026 | 9.43 | 9.32 | 9.32 | 9.43 | 9.32 | 1,662 |
| April 27, 2026 | 9.44 | 9.39 | 9.39 | 9.44 | 9.36 | 5,747 |
| April 24, 2026 | 9.33 | 9.27 | 9.27 | 9.36 | 9.26 | 2,309 |
| April 23, 2026 | 9.39 | 9.42 | 9.42 | 9.42 | 9.38 | 731 |
| April 22, 2026 | 9.54 | 9.44 | 9.44 | 9.54 | 9.44 | 1,543 |
| April 21, 2026 | 9.55 | 9.52 | 9.52 | 9.58 | 9.52 | 5 |
| April 20, 2026 | 9.64 | 9.61 | 9.61 | 9.65 | 9.57 | 922 |
| April 17, 2026 | 9.58 | 9.67 | 9.67 | 9.68 | 9.55 | 648 |
| April 16, 2026 | 9.59 | 9.57 | 9.57 | 9.59 | 9.57 | 17 |