iShares MSCI Japan Screened UCITS ETF (SGJP.L) LSE
Currency In GBP
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
SGJP.L Historical Return
If you invested £1000 in iShares MSCI Japan ESG Screened UCITS ETF (SGJP.L) since IPO date, it would be worth £1,638.22 as of October 02, 2026, based on a reinvested dividends scenario. Over the same period, a £1000 investment made 3 years ago would be worth £1,645.2, while £1000 invested 1 year ago would be worth £1,305.58. This corresponds to total returns of 63.82%, 64.52%, 30.56%, respectively, with annualized returns of 10.96%, 18.03%, 30.56%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
SGJP.L Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 01, 2026 | 7.67 | 7.65 | 7.65 | 7.72 | 7.65 | 29,349 |
| September 30, 2026 | 7.74 | 7.71 | 7.71 | 7.74 | 7.7 | 35,041 |
| September 29, 2026 | 7.49 | 7.58 | 7.58 | 7.62 | 7.49 | 6,064 |
| September 28, 2026 | 7.61 | 7.58 | 7.58 | 7.63 | 7.58 | 3,238 |
| September 25, 2026 | 7.66 | 7.65 | 7.65 | 7.68 | 7.64 | 1,630 |
| September 24, 2026 | 7.53 | 7.5 | 7.5 | 7.55 | 7.5 | 259 |
| September 23, 2026 | 7.68 | 7.64 | 7.64 | 7.68 | 7.64 | 29,296 |
| September 22, 2026 | 7.63 | 7.68 | 7.68 | 7.69 | 7.61 | 76 |
| September 21, 2026 | 7.58 | 7.61 | 7.61 | 7.61 | 7.58 | 1,170 |
| September 18, 2026 | 7.59 | 7.52 | 7.52 | 7.59 | 7.51 | 98 |
| September 17, 2026 | 7.6 | 7.63 | 7.63 | 7.64 | 7.6 | 23,281 |
| September 16, 2026 | 7.5 | 7.58 | 7.58 | 7.58 | 7.5 | 29,760 |
| September 15, 2026 | 7.49 | 7.47 | 7.47 | 7.49 | 7.43 | 58 |
| September 11, 2026 | 7.49 | 7.6 | 7.6 | 7.6 | 7.49 | 987 |
| September 10, 2026 | 7.47 | 7.45 | 7.45 | 7.47 | 7.45 | 4 |
| September 09, 2026 | 7.57 | 7.47 | 7.47 | 7.57 | 7.47 | 20,444 |
| September 08, 2026 | 7.58 | 7.55 | 7.55 | 7.59 | 7.54 | 31,527 |
| September 07, 2026 | 7.62 | 7.61 | 7.61 | 7.64 | 7.6 | 139 |
| September 04, 2026 | 7.49 | 7.57 | 7.57 | 7.57 | 7.49 | 101 |
| September 03, 2026 | 7.48 | 7.54 | 7.54 | 7.54 | 7.46 | 7,507 |
| September 02, 2026 | 7.32 | 7.39 | 7.39 | 7.39 | 7.32 | 7,656 |
| September 01, 2026 | 7.45 | 7.38 | 7.38 | 7.46 | 7.34 | 42,534 |
| August 28, 2026 | 7.42 | 7.4 | 7.4 | 7.43 | 7.4 | 1,716 |
| August 27, 2026 | 7.35 | 7.32 | 7.32 | 7.35 | 7.32 | 104 |
| August 26, 2026 | 7.34 | 7.31 | 7.31 | 7.34 | 7.31 | 20 |
| August 25, 2026 | 7.27 | 7.29 | 7.29 | 7.29 | 7.27 | 1,265 |
| August 24, 2026 | 7.25 | 7.24 | 7.24 | 7.25 | 7.21 | 274 |
| August 21, 2026 | 7.28 | 7.26 | 7.26 | 7.29 | 7.25 | 5,936 |
| August 20, 2026 | 7.25 | 7.22 | 7.22 | 7.25 | 7.18 | 20,318 |
| August 19, 2026 | 7.21 | 7.27 | 7.27 | 7.27 | 7.21 | 112,873 |
| August 18, 2026 | 7.43 | 7.33 | 7.33 | 7.44 | 7.33 | 63 |
| August 17, 2026 | 7.55 | 7.56 | 7.56 | 7.57 | 7.51 | 5,217 |
| August 14, 2026 | 7.58 | 7.55 | 7.55 | 7.58 | 7.55 | 54 |
| August 13, 2026 | 7.54 | 7.59 | 7.59 | 7.59 | 7.53 | 58,609 |
| August 12, 2026 | 7.45 | 7.56 | 7.56 | 7.57 | 7.45 | 686 |
| August 11, 2026 | 7.43 | 7.45 | 7.45 | 7.46 | 7.42 | 18,296 |
| August 10, 2026 | 7.47 | 7.4 | 7.4 | 7.47 | 7.4 | 311 |
| August 07, 2026 | 7.42 | 7.44 | 7.44 | 7.46 | 7.42 | 434 |
| August 06, 2026 | 7.39 | 7.4 | 7.4 | 7.41 | 7.38 | 3,837 |
| August 05, 2026 | 7.41 | 7.38 | 7.38 | 7.42 | 7.37 | 3,290 |
| August 04, 2026 | 7.23 | 7.28 | 7.28 | 7.28 | 7.21 | 51,953 |
| August 03, 2026 | 7.25 | 7.19 | 7.19 | 7.27 | 7.13 | 4,194 |
| July 31, 2026 | 7.15 | 7.09 | 7.09 | 7.17 | 7.08 | 1,278 |
| July 30, 2026 | 6.93 | 7.15 | 7.15 | 7.19 | 6.92 | 3,810 |
| July 29, 2026 | 7.05 | 7 | 7 | 7.07 | 7 | 26,105 |
| July 28, 2026 | 7.01 | 7.05 | 7.05 | 7.05 | 6.97 | 105,549 |
| July 27, 2026 | 7.21 | 7.14 | 7.14 | 7.22 | 7.14 | 1,219 |
| July 24, 2026 | 7.12 | 7.14 | 7.14 | 7.14 | 7.12 | 1,029 |
| July 23, 2026 | 7.21 | 7.09 | 7.09 | 7.21 | 7.09 | 173 |
| July 22, 2026 | 7.17 | 7.18 | 7.18 | 7.18 | 7.17 | 5 |
| July 21, 2026 | 7.14 | 7.23 | 7.23 | 7.23 | 7.13 | 580 |
| July 20, 2026 | 6.98 | 7.05 | 7.05 | 7.05 | 6.98 | 730 |
| July 17, 2026 | 6.89 | 6.97 | 6.97 | 6.97 | 6.87 | 5,673 |
| July 16, 2026 | 7.13 | 7.13 | 7.13 | 7.14 | 7.08 | 211 |
| July 15, 2026 | 7.34 | 7.21 | 7.21 | 7.34 | 7.21 | 34 |
| July 14, 2026 | 7.24 | 7.34 | 7.34 | 7.36 | 7.24 | 3,280 |
| July 13, 2026 | 7.19 | 7.26 | 7.26 | 7.27 | 7.19 | 2,705 |
| July 10, 2026 | 7.28 | 7.34 | 7.34 | 7.34 | 7.28 | 2,863 |
| July 09, 2026 | 7.19 | 7.27 | 7.27 | 7.27 | 7.19 | 8,023 |
| July 08, 2026 | 7.18 | 7.11 | 7.11 | 7.19 | 7.05 | 48,288 |
AD
