iShares MSCI Japan Screened UCITS ETF (SGAJ.DE) XETRA
Currency In EUR
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
AD
Currency In EUR
If you invested €1000 in iShares MSCI Japan ESG Screened UCITS ETF (SGAJ.DE) since IPO date, it would be worth €1,725 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 €1,595.3, while €1000 invested 1 year ago would be worth €1,253.62. This corresponds to total returns of 72.5%, 59.53%, 25.36%, respectively, with annualized returns of 7.2%, 9.79%, 25.36%.
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 |
|---|---|---|---|---|---|---|
| August 21, 2026 | 8.47 | 8.49 | 8.49 | 8.52 | 8.46 | 77,385 |
| August 20, 2026 | 8.46 | 8.42 | 8.42 | 8.46 | 8.34 | 117,540 |
| August 19, 2026 | 8.42 | 8.47 | 8.47 | 8.53 | 8.42 | 65,602 |
| August 18, 2026 | 8.7 | 8.57 | 8.57 | 8.7 | 8.57 | 8,763 |
| August 17, 2026 | 8.83 | 8.83 | 8.83 | 8.84 | 8.77 | 15,573 |
| August 14, 2026 | 8.86 | 8.83 | 8.83 | 8.87 | 8.83 | 53,825 |
| August 13, 2026 | 8.84 | 8.9 | 8.9 | 8.91 | 8.81 | 44,569 |
| August 12, 2026 | 8.76 | 8.85 | 8.85 | 8.85 | 8.74 | 17,282 |
| August 11, 2026 | 8.69 | 8.72 | 8.72 | 8.75 | 8.69 | 29,844 |
| August 10, 2026 | 8.71 | 8.68 | 8.68 | 8.74 | 8.68 | 66,409 |
| August 07, 2026 | 8.63 | 8.68 | 8.68 | 8.71 | 8.63 | 139,352 |
| August 06, 2026 | 8.6 | 8.65 | 8.65 | 8.65 | 8.59 | 39,683 |
| August 05, 2026 | 8.6 | 8.61 | 8.61 | 8.65 | 8.58 | 30,419 |
| August 04, 2026 | 8.44 | 8.51 | 8.51 | 8.51 | 8.37 | 135,935 |
| August 03, 2026 | 8.45 | 8.4 | 8.4 | 8.48 | 8.32 | 49,970 |
| July 31, 2026 | 8.33 | 8.33 | 8.33 | 8.4 | 8.29 | 54,282 |
| July 30, 2026 | 8.12 | 8.37 | 8.37 | 8.37 | 8.07 | 60,582 |
| July 29, 2026 | 8.24 | 8.19 | 8.19 | 8.27 | 8.15 | 58,735 |
| July 28, 2026 | 8.21 | 8.22 | 8.22 | 8.22 | 8.16 | 104,731 |
| July 27, 2026 | 8.41 | 8.33 | 8.33 | 8.45 | 8.33 | 33,214 |
| July 24, 2026 | 8.33 | 8.38 | 8.38 | 8.38 | 8.32 | 48,664 |
| July 23, 2026 | 8.43 | 8.32 | 8.32 | 8.44 | 8.3 | 16,458 |
| July 22, 2026 | 8.4 | 8.42 | 8.42 | 8.43 | 8.36 | 41,886 |
| July 21, 2026 | 8.4 | 8.48 | 8.48 | 8.48 | 8.36 | 38,169 |
| July 20, 2026 | 8.21 | 8.3 | 8.3 | 8.31 | 8.21 | 126,996 |
| July 17, 2026 | 8.14 | 8.21 | 8.21 | 8.21 | 8.11 | 87,046 |
| July 16, 2026 | 8.42 | 8.42 | 8.42 | 8.42 | 8.34 | 38,301 |
| July 15, 2026 | 8.62 | 8.51 | 8.51 | 8.62 | 8.49 | 14,020 |
| July 14, 2026 | 8.49 | 8.6 | 8.6 | 8.61 | 8.48 | 100,590 |
| July 13, 2026 | 8.45 | 8.52 | 8.52 | 8.52 | 8.45 | 33,890 |
| July 10, 2026 | 8.55 | 8.61 | 8.61 | 8.61 | 8.53 | 49,204 |
| July 09, 2026 | 8.45 | 8.49 | 8.49 | 8.52 | 8.41 | 27,723 |
| July 08, 2026 | 8.39 | 8.35 | 8.35 | 8.41 | 8.22 | 90,478 |
| July 07, 2026 | 8.57 | 8.48 | 8.48 | 8.57 | 8.47 | 88,568 |
| July 06, 2026 | 8.62 | 8.66 | 8.66 | 8.66 | 8.62 | 18,451 |
| July 03, 2026 | 8.6 | 8.61 | 8.61 | 8.62 | 8.58 | 32,022 |
| July 02, 2026 | 8.48 | 8.53 | 8.53 | 8.6 | 8.46 | 84,692 |
| July 01, 2026 | 8.5 | 8.58 | 8.58 | 8.58 | 8.49 | 126,589 |
| June 30, 2026 | 8.48 | 8.5 | 8.5 | 8.51 | 8.44 | 831,042 |
| June 29, 2026 | 8.42 | 8.45 | 8.45 | 8.49 | 8.39 | 229,279 |
| June 26, 2026 | 8.48 | 8.49 | 8.49 | 8.54 | 8.42 | 93,172 |
| June 25, 2026 | 8.63 | 8.57 | 8.57 | 8.66 | 8.54 | 126,432 |
| June 24, 2026 | 8.47 | 8.53 | 8.53 | 8.53 | 8.47 | 58,324 |
| June 23, 2026 | 8.51 | 8.48 | 8.48 | 8.51 | 8.41 | 152,678 |
| June 22, 2026 | 8.79 | 8.81 | 8.81 | 8.87 | 8.75 | 189,334 |
| June 19, 2026 | 8.69 | 8.69 | 8.69 | 8.72 | 8.68 | 87,725 |
| June 18, 2026 | 8.69 | 8.72 | 8.72 | 8.74 | 8.69 | 101,381 |
| June 17, 2026 | 8.49 | 8.58 | 8.58 | 8.58 | 8.48 | 57,689 |
| June 16, 2026 | 8.47 | 8.46 | 8.46 | 8.51 | 8.45 | 56,489 |
| June 15, 2026 | 8.44 | 8.44 | 8.44 | 8.48 | 8.41 | 54,319 |
| June 12, 2026 | 8.15 | 8.3 | 8.3 | 8.31 | 8.15 | 147,982 |
| June 11, 2026 | 8.08 | 8.1 | 8.1 | 8.13 | 8.07 | 44,206 |
| June 10, 2026 | 8.08 | 8 | 8 | 8.11 | 7.98 | 66,501 |
| June 09, 2026 | 8.26 | 8.14 | 8.14 | 8.28 | 8.13 | 226,423 |
| June 08, 2026 | 8.12 | 8.23 | 8.23 | 8.25 | 8.12 | 119,103 |
| June 05, 2026 | 8.27 | 8.27 | 8.27 | 8.32 | 8.26 | 47,891 |
| June 04, 2026 | 8.33 | 8.33 | 8.33 | 8.34 | 8.28 | 123,479 |
| June 03, 2026 | 8.42 | 8.36 | 8.36 | 8.44 | 8.36 | 38,296 |
| June 02, 2026 | 8.25 | 8.29 | 8.29 | 8.3 | 8.22 | 70,415 |
| June 01, 2026 | 8.27 | 8.24 | 8.24 | 8.3 | 8.21 | 49,308 |