iShares MSCI Japan ESG Screened UCITS ETF - SDJP.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	7.06	7.07	7.07	7.07	7.05	49,519
August 15, 2025	7.05	7.05	7.05	7.05	7.05	22,235
August 14, 2025	6.92	6.92	6.92	6.92	6.92	9,160
August 13, 2025	6.97	6.96	6.96	6.97	6.96	121,007
August 12, 2025	6.88	6.95	6.95	6.95	6.86	5,322
August 11, 2025	6.85	6.84	6.84	6.85	6.84	12,400
August 08, 2025	6.84	6.84	6.84	6.84	6.84	0
August 07, 2025	6.74	6.71	6.71	6.74	6.71	60,948
August 06, 2025	6.64	6.65	6.65	6.65	6.64	11,269
August 05, 2025	6.58	6.58	6.58	6.58	6.58	0
August 04, 2025	6.58	6.59	6.59	6.6	6.55	70,118
August 01, 2025	6.5	6.48	6.48	6.5	6.48	39,905
July 31, 2025	6.56	6.49	6.49	6.6	6.49	38,390
July 30, 2025	6.56	6.52	6.52	6.56	6.52	1.55M
July 29, 2025	6.5	6.5	6.5	6.5	6.5	0
July 28, 2025	6.54	6.54	6.54	6.54	6.54	0
July 25, 2025	6.65	6.65	6.65	6.65	6.65	5,478
July 24, 2025	6.81	6.77	6.77	6.81	6.76	4,750
July 23, 2025	6.72	6.73	6.73	6.73	6.72	10,620
July 22, 2025	6.38	6.42	6.42	6.42	6.38	66,320
July 21, 2025	6.38	6.43	6.43	6.43	6.38	9,626
July 18, 2025	6.34	6.34	6.34	6.34	6.34	0
July 17, 2025	6.35	6.37	6.37	6.37	6.35	1,300
July 16, 2025	6.3	6.3	6.3	6.32	6.3	15,875
July 15, 2025	6.36	6.3	6.3	6.37	6.3	69,099
July 14, 2025	6.36	6.37	6.37	6.37	6.36	15,225
July 11, 2025	6.36	6.36	6.36	6.36	6.36	0
July 10, 2025	6.4	6.41	6.41	6.41	6.4	13,082
July 09, 2025	6.42	6.42	6.42	6.42	6.42	0
July 08, 2025	6.42	6.42	6.42	6.42	6.42	0
July 07, 2025	6.45	6.45	6.45	6.45	6.45	0
July 04, 2025	6.52	6.52	6.52	6.52	6.52	0
July 03, 2025	6.57	6.56	6.56	6.57	6.56	8
July 02, 2025	6.53	6.53	6.53	6.54	6.53	1,111
July 01, 2025	6.55	6.56	6.56	6.57	6.55	67,550
June 30, 2025	6.59	6.59	6.59	6.59	6.59	0
June 27, 2025	6.59	6.62	6.62	6.62	6.59	9,346
June 26, 2025	6.5	6.48	6.48	6.5	6.47	21,687
June 25, 2025	6.38	6.36	6.36	6.38	6.36	19,531
June 24, 2025	6.38	6.37	6.37	6.38	6.37	11,632
June 23, 2025	6.24	6.29	6.29	6.29	6.23	35,020
June 20, 2025	6.35	6.31	6.31	6.35	6.31	7,879
June 19, 2025	6.35	6.35	6.35	6.35	6.35	0
June 18, 2025	6.43	6.44	6.44	6.45	6.43	39,686
June 17, 2025	6.4	6.37	6.37	6.4	6.37	7,057
June 16, 2025	6.42	6.46	6.46	6.46	6.42	1,690
June 13, 2025	6.4	6.43	6.43	6.43	6.4	35,679
June 12, 2025	6.47	6.47	6.47	6.47	6.47	872
June 11, 2025	6.51	6.52	6.52	6.55	6.5	40,843
June 10, 2025	6.49	6.5	6.5	6.5	6.49	12,859
June 09, 2025	6.52	6.52	6.52	6.52	6.52	0
June 06, 2025	6.49	6.49	6.49	6.51	6.49	39,009
June 05, 2025	6.46	6.48	6.48	6.48	6.46	23,793
June 04, 2025	6.51	6.52	6.52	6.52	6.51	1,202
June 03, 2025	6.53	6.53	6.53	6.53	6.53	14,554
June 02, 2025	6.55	6.57	6.57	6.57	6.55	53,870
May 30, 2025	6.57	6.51	6.51	6.57	6.51	24,596
May 29, 2025	6.51	6.52	6.52	6.53	6.5	114,267
May 28, 2025	6.49	6.48	6.48	6.49	6.48	91,632
May 27, 2025	6.59	6.59	6.59	6.59	6.59	0

iShares MSCI Japan ESG Screened UCITS ETF (SDJP.L) LSE