iShares IV PLC - iShares MSCI Japan Screened UCITS ETF AccumUnhedged USD (SAJP.L) LSE
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
SAJP.L Historical Return
If you invested $1000 in iShares MSCI Japan ESG Screened UCITS ETF (SAJP.L) since IPO date, it would be worth $2,073.72 as of October 01, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,586.73, while $1000 invested 1 year ago would be worth $1,289.85. This corresponds to total returns of 107.37%, 58.67%, 28.98%, respectively, with annualized returns of 9.6%, 9.67%, 28.98%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
SAJP.L Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 30, 2026 | 10.25 | 10.24 | 10.24 | 10.29 | 10.21 | 156,430 |
| September 29, 2026 | 10.04 | 10.06 | 10.06 | 10.08 | 10.01 | 39,013 |
| September 28, 2026 | 10.08 | 10.04 | 10.04 | 10.11 | 10.04 | 20,773 |
| September 25, 2026 | 10.1 | 10.13 | 10.13 | 10.16 | 10.1 | 1.13M |
| September 24, 2026 | 9.97 | 9.91 | 9.91 | 9.98 | 9.9 | 16,984 |
| September 23, 2026 | 10.22 | 10.13 | 10.13 | 10.22 | 10.13 | 85,497 |
| September 22, 2026 | 10.19 | 10.25 | 10.25 | 10.26 | 10.16 | 26,835 |
| September 21, 2026 | 10.14 | 10.17 | 10.17 | 10.18 | 10.14 | 15,065 |
| September 18, 2026 | 10.14 | 10.06 | 10.06 | 10.14 | 10.03 | 100,941 |
| September 17, 2026 | 10.18 | 10.19 | 10.19 | 10.23 | 10.13 | 132,119 |
| September 16, 2026 | 10.14 | 10.22 | 10.22 | 10.24 | 10.1 | 187,227 |
| September 15, 2026 | 10.06 | 10.07 | 10.07 | 10.11 | 10 | 115,155 |
| September 11, 2026 | 10.16 | 10.28 | 10.28 | 10.28 | 10.12 | 363,616 |
| September 10, 2026 | 10.25 | 10.09 | 10.09 | 10.25 | 10.09 | 22,817 |
| September 09, 2026 | 10.24 | 10.11 | 10.11 | 10.24 | 10.11 | 129,290 |
| September 08, 2026 | 10.26 | 10.23 | 10.23 | 10.27 | 10.2 | 43,470 |
| September 07, 2026 | 10.32 | 10.3 | 10.3 | 10.36 | 10.27 | 16,666 |
| September 04, 2026 | 10.15 | 10.24 | 10.24 | 10.24 | 10.14 | 52,476 |
| September 03, 2026 | 10.09 | 10.21 | 10.21 | 10.21 | 10.05 | 1.02M |
| September 02, 2026 | 9.89 | 9.96 | 9.96 | 9.97 | 9.83 | 184,206 |
| September 01, 2026 | 10.09 | 9.99 | 9.99 | 10.1 | 9.91 | 79,973 |
| August 28, 2026 | 10.09 | 10.04 | 10.04 | 10.09 | 10.04 | 19,261 |
| August 27, 2026 | 9.99 | 9.95 | 9.95 | 9.99 | 9.94 | 5,389 |
| August 26, 2026 | 10.03 | 9.93 | 9.93 | 10.03 | 9.92 | 123,078 |
| August 25, 2026 | 9.9 | 9.93 | 9.93 | 9.96 | 9.9 | 87,992 |
| August 24, 2026 | 9.9 | 9.87 | 9.87 | 9.92 | 9.85 | 38,878 |
| August 21, 2026 | 9.89 | 9.91 | 9.91 | 9.95 | 9.89 | 28,126 |
| August 20, 2026 | 9.9 | 9.85 | 9.85 | 9.9 | 9.75 | 314,511 |
| August 19, 2026 | 9.79 | 9.88 | 9.88 | 9.9 | 9.77 | 21,985 |
| August 18, 2026 | 10.05 | 9.92 | 9.92 | 10.05 | 9.92 | 26,464 |
| August 17, 2026 | 10.25 | 10.25 | 10.25 | 10.26 | 10.18 | 9,981 |
| August 14, 2026 | 10.23 | 10.23 | 10.23 | 10.26 | 10.23 | 27,929 |
| August 13, 2026 | 10.16 | 10.26 | 10.26 | 10.3 | 10.15 | 127,825 |
| August 12, 2026 | 10.1 | 10.2 | 10.2 | 10.23 | 10.09 | 12,521 |
| August 11, 2026 | 10.04 | 10.06 | 10.06 | 10.08 | 10.01 | 8,067 |
| August 10, 2026 | 10.06 | 10.03 | 10.03 | 10.1 | 10.03 | 89,362 |
| August 07, 2026 | 9.96 | 10.06 | 10.06 | 10.09 | 9.93 | 59,652 |
| August 06, 2026 | 9.95 | 9.95 | 9.95 | 9.97 | 9.91 | 40,711 |
| August 05, 2026 | 9.94 | 9.93 | 9.93 | 10 | 9.91 | 14,858 |
| August 04, 2026 | 9.71 | 9.77 | 9.77 | 9.77 | 9.63 | 199,354 |
| August 03, 2026 | 9.76 | 9.65 | 9.65 | 9.76 | 9.6 | 32,276 |
| July 31, 2026 | 9.63 | 9.58 | 9.58 | 9.65 | 9.58 | 81,770 |
| July 30, 2026 | 9.26 | 9.61 | 9.61 | 9.61 | 9.23 | 128,808 |
| July 29, 2026 | 9.38 | 9.3 | 9.3 | 9.43 | 9.28 | 30,046 |
| July 28, 2026 | 9.34 | 9.38 | 9.38 | 9.38 | 9.31 | 30,046 |
| July 27, 2026 | 9.64 | 9.5 | 9.5 | 9.64 | 9.5 | 62,601 |
| July 24, 2026 | 9.47 | 9.54 | 9.54 | 9.54 | 9.47 | 11,126 |
| July 23, 2026 | 9.65 | 9.44 | 9.44 | 9.65 | 9.44 | 44,920 |
| July 22, 2026 | 9.6 | 9.6 | 9.6 | 9.6 | 9.53 | 43,571 |
| July 21, 2026 | 9.61 | 9.66 | 9.66 | 9.66 | 9.54 | 188,847 |
| July 20, 2026 | 9.4 | 9.46 | 9.46 | 9.51 | 9.4 | 37,987 |
| July 17, 2026 | 9.3 | 9.36 | 9.36 | 9.38 | 9.27 | 120,622 |
| July 16, 2026 | 9.64 | 9.61 | 9.61 | 9.64 | 9.54 | 26,644 |
| July 15, 2026 | 9.82 | 9.74 | 9.74 | 9.82 | 9.71 | 114,071 |
| July 14, 2026 | 9.65 | 9.83 | 9.83 | 9.86 | 9.65 | 46,708 |
| July 13, 2026 | 9.64 | 9.71 | 9.71 | 9.71 | 9.63 | 10,316 |
| July 10, 2026 | 9.78 | 9.85 | 9.85 | 9.85 | 9.74 | 89,055 |
| July 09, 2026 | 9.63 | 9.74 | 9.74 | 9.74 | 9.63 | 31,894 |
| July 08, 2026 | 9.61 | 9.5 | 9.5 | 9.61 | 9.38 | 59,895 |
| July 07, 2026 | 9.78 | 9.67 | 9.67 | 9.8 | 9.67 | 3.71M |
AD
