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 $2,014.23 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,585.6, while $1000 invested 1 year ago would be worth $1,246.54. This corresponds to total returns of 101.42%, 58.56%, 24.65%, respectively, with annualized returns of 9.33%, 9.66%, 24.65%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| July 06, 2026 | 9.86 | 9.9 | 9.9 | 9.91 | 9.84 | 103,323 |
| July 03, 2026 | 9.87 | 9.83 | 9.83 | 9.87 | 9.81 | 153,633 |
| July 02, 2026 | 9.57 | 9.74 | 9.74 | 9.85 | 9.57 | 145,321 |
| July 01, 2026 | 9.7 | 9.75 | 9.75 | 9.78 | 9.68 | 45,790 |
| June 30, 2026 | 9.68 | 9.71 | 9.71 | 9.72 | 9.6 | 530,068 |
| June 29, 2026 | 9.65 | 9.63 | 9.63 | 9.67 | 9.56 | 562,075 |
| June 26, 2026 | 9.65 | 9.68 | 9.68 | 9.68 | 9.61 | 79,796 |
| June 25, 2026 | 9.82 | 9.76 | 9.76 | 9.82 | 9.74 | 34,451 |
| June 24, 2026 | 9.64 | 9.68 | 9.68 | 9.68 | 9.6 | 23,276 |
| June 23, 2026 | 9.68 | 9.66 | 9.66 | 9.73 | 9.58 | 41,985 |
| June 22, 2026 | 10.04 | 10.11 | 10.11 | 10.15 | 10 | 2.48M |
| June 19, 2026 | 9.91 | 9.99 | 9.99 | 10.01 | 9.91 | 94,623 |
| June 18, 2026 | 10 | 10.03 | 10.03 | 10.03 | 9.97 | 139,712 |
| June 17, 2026 | 9.87 | 9.94 | 9.94 | 9.94 | 9.82 | 175,289 |
| June 16, 2026 | 9.82 | 9.82 | 9.82 | 9.85 | 9.8 | 21,822 |
| June 15, 2026 | 9.81 | 9.78 | 9.78 | 9.84 | 9.76 | 57,470 |
| June 12, 2026 | 9.45 | 9.61 | 9.61 | 9.61 | 9.45 | 13,991 |
| June 11, 2026 | 9.32 | 9.33 | 9.33 | 9.38 | 9.3 | 27,691 |
| June 10, 2026 | 9.33 | 9.27 | 9.27 | 9.37 | 9.22 | 114,645 |
| June 09, 2026 | 9.51 | 9.4 | 9.4 | 9.55 | 9.4 | 35,763 |
| June 08, 2026 | 9.36 | 9.52 | 9.52 | 9.53 | 9.35 | 164,777 |
| June 05, 2026 | 9.63 | 9.54 | 9.54 | 9.69 | 9.54 | 38,390 |
| June 04, 2026 | 9.68 | 9.68 | 9.68 | 9.68 | 9.62 | 17,755 |
| June 03, 2026 | 9.77 | 9.72 | 9.72 | 9.78 | 9.7 | 27,250 |
| June 02, 2026 | 9.58 | 9.66 | 9.66 | 9.67 | 9.57 | 435,884 |
| June 01, 2026 | 9.63 | 9.57 | 9.57 | 9.64 | 9.55 | 42,432 |
AD
