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 £1,562.85 as of October 22, 2026, based on a reinvested dividends scenario. Over the same period, a £1000 investment made 3 years ago would be worth £1,624.94, while £1000 invested 1 year ago would be worth £1,210.69. This corresponds to total returns of 56.28%, 62.49%, 21.07%, respectively, with annualized returns of 9.75%, 17.57%, 21.07%.
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 21, 2026 | 7.41 | 7.45 | 7.45 | 7.45 | 7.41 | 143 |
| October 20, 2026 | 7.4 | 7.42 | 7.42 | 7.45 | 7.35 | 2,357 |
| October 19, 2026 | 7.48 | 7.47 | 7.47 | 7.49 | 7.44 | 3,308 |
| October 16, 2026 | 7.54 | 7.46 | 7.46 | 7.54 | 7.46 | 486 |
| October 15, 2026 | 7.42 | 7.46 | 7.46 | 7.46 | 7.41 | 24,742 |
| October 14, 2026 | 7.63 | 7.62 | 7.62 | 7.64 | 7.62 | 1,091 |
| October 13, 2026 | 7.66 | 7.63 | 7.63 | 7.66 | 7.63 | 1,206 |
| October 12, 2026 | 7.7 | 7.68 | 7.68 | 7.73 | 7.68 | 5,764 |
| October 09, 2026 | 7.68 | 7.68 | 7.68 | 7.69 | 7.68 | 940 |
| October 08, 2026 | 7.66 | 7.67 | 7.67 | 7.7 | 7.64 | 13,507 |
| October 07, 2026 | 7.76 | 7.73 | 7.73 | 7.76 | 7.72 | 30 |
| October 06, 2026 | 7.85 | 7.84 | 7.84 | 7.85 | 7.83 | 169 |
| October 05, 2026 | 7.84 | 7.8 | 7.8 | 7.84 | 7.77 | 15,808 |
| October 02, 2026 | 7.71 | 7.75 | 7.75 | 7.8 | 7.71 | 91,025 |
| 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 |
AD
