iShares MSCI Japan ESG Screened UCITS ETF - SGAJ.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 29, 2025	6.78	6.79	6.79	6.81	6.78	48,267
September 26, 2025	6.82	6.8	6.8	6.82	6.79	39,097
September 25, 2025	6.83	6.83	6.83	6.83	6.8	44,769
September 24, 2025	6.82	6.84	6.84	6.86	6.82	34,417
September 23, 2025	6.84	6.83	6.83	6.86	6.82	398,233
September 22, 2025	6.82	6.83	6.83	6.83	6.8	58,901
September 19, 2025	6.78	6.81	6.81	6.82	6.76	106,999
September 18, 2025	6.83	6.87	6.87	6.87	6.83	69,860
September 17, 2025	6.79	6.81	6.81	6.82	6.79	133,819
September 16, 2025	6.84	6.79	6.79	6.85	6.79	114,723
September 15, 2025	6.86	6.84	6.84	6.86	6.81	66,237
September 12, 2025	6.85	6.82	6.82	6.85	6.82	144,871
September 11, 2025	6.83	6.87	6.87	6.87	6.82	96,893
September 10, 2025	6.82	6.82	6.82	6.83	6.79	169,389
September 09, 2025	6.76	6.75	6.75	6.77	6.73	30,295
September 08, 2025	6.78	6.82	6.82	6.83	6.77	78,688
September 05, 2025	6.72	6.68	6.68	6.73	6.67	45,668
September 04, 2025	6.67	6.7	6.7	6.7	6.65	24,173
September 03, 2025	6.59	6.6	6.6	6.61	6.58	71,006
September 02, 2025	6.66	6.62	6.62	6.66	6.59	82,097
September 01, 2025	6.65	6.66	6.66	6.66	6.64	46,770
August 29, 2025	6.7	6.62	6.62	6.7	6.62	15,231
August 28, 2025	6.77	6.75	6.75	6.77	6.72	65,500
August 27, 2025	6.69	6.7	6.7	6.7	6.67	52,368
August 26, 2025	6.69	6.7	6.7	6.7	6.67	100,977
August 25, 2025	6.74	6.73	6.73	6.74	6.73	25,823
August 22, 2025	6.75	6.77	6.77	6.78	6.73	202,123
August 21, 2025	6.73	6.74	6.74	6.74	6.71	22,634
August 20, 2025	6.8	6.77	6.77	6.8	6.75	197,033
August 19, 2025	6.8	6.81	6.81	6.83	6.79	86,735
August 18, 2025	6.83	6.82	6.82	6.83	6.81	46,997
August 15, 2025	6.82	6.79	6.79	6.82	6.79	24,390
August 14, 2025	6.7	6.7	6.7	6.71	6.68	208,366
August 13, 2025	6.72	6.69	6.69	6.75	6.69	26,557
August 12, 2025	6.67	6.7	6.7	6.71	6.66	41,094
August 11, 2025	6.63	6.65	6.65	6.66	6.62	71,975
August 08, 2025	6.58	6.61	6.61	6.62	6.58	197,274
August 07, 2025	6.49	6.5	6.5	6.54	6.49	128,816
August 06, 2025	6.47	6.45	6.45	6.47	6.43	46,042
August 05, 2025	6.46	6.41	6.41	6.46	6.41	83,239
August 04, 2025	6.39	6.43	6.43	6.43	6.38	164,080
August 01, 2025	6.42	6.33	6.33	6.42	6.31	232,188
July 31, 2025	6.46	6.39	6.39	6.51	6.39	341,034
July 30, 2025	6.41	6.43	6.43	6.43	6.4	141,418
July 29, 2025	6.38	6.36	6.36	6.39	6.36	100,724
July 28, 2025	6.35	6.35	6.35	6.37	6.35	42,594
July 25, 2025	6.42	6.39	6.39	6.42	6.39	18,977
July 24, 2025	6.53	6.48	6.48	6.54	6.48	54,492
July 23, 2025	6.39	6.47	6.47	6.47	6.39	104,099
July 22, 2025	6.15	6.17	6.17	6.19	6.15	33,653
July 21, 2025	6.18	6.19	6.19	6.19	6.17	17,132
July 18, 2025	6.16	6.14	6.14	6.16	6.14	26,754
July 17, 2025	6.19	6.2	6.2	6.2	6.18	34,129
July 16, 2025	6.11	6.08	6.08	6.14	6.08	86,761
July 15, 2025	6.14	6.12	6.12	6.16	6.12	243,080
July 14, 2025	6.15	6.14	6.14	6.15	6.13	159,304
July 11, 2025	6.17	6.14	6.14	6.17	6.13	57,618
July 10, 2025	6.16	6.19	6.19	6.2	6.16	132,169
July 09, 2025	6.16	6.18	6.18	6.2	6.16	51,826
July 08, 2025	6.18	6.19	6.19	6.2	6.17	79,686

iShares MSCI Japan ESG Screened UCITS ETF (SGAJ.DE) XETRA