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 £1,618.68 as of June 22, 2026, based on a reinvested dividends scenario. Over the same period, a £1000 investment made 3 years ago would be worth £1,629.06, while £1000 invested 1 year ago would be worth £1,452.19. This corresponds to total returns of 61.87%, 62.91%, 45.22%, respectively, with annualized returns of 11.39%, 17.65%, 45.22%.
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 |
|---|---|---|---|---|---|---|
| June 19, 2026 | 7.54 | 7.54 | 7.54 | 7.55 | 7.53 | 1,916 |
| June 18, 2026 | 7.53 | 7.57 | 7.57 | 7.58 | 7.53 | 21,429 |
| June 17, 2026 | 7.36 | 7.42 | 7.42 | 7.42 | 7.34 | 2,125 |
| June 16, 2026 | 7.31 | 7.32 | 7.32 | 7.36 | 7.31 | 255 |
| June 15, 2026 | 7.31 | 7.29 | 7.29 | 7.32 | 7.27 | 133 |
| June 12, 2026 | 7.07 | 7.16 | 7.16 | 7.16 | 7.07 | 7,878 |
| June 11, 2026 | 6.97 | 7 | 7 | 7.02 | 6.97 | 23,780 |
| June 10, 2026 | 6.93 | 6.92 | 6.92 | 6.99 | 6.89 | 238 |
| June 09, 2026 | 7.14 | 7.02 | 7.02 | 7.14 | 7.02 | 6,834 |
| June 08, 2026 | 7 | 7.13 | 7.13 | 7.14 | 7 | 2,322 |
| June 05, 2026 | 7.16 | 7.14 | 7.14 | 7.19 | 7.14 | 214 |
| June 04, 2026 | 7.2 | 7.21 | 7.21 | 7.21 | 7.18 | 8,647 |
| June 03, 2026 | 7.28 | 7.24 | 7.24 | 7.29 | 7.23 | 2,145 |
| June 02, 2026 | 7.13 | 7.16 | 7.16 | 7.16 | 7.11 | 21,958 |
| June 01, 2026 | 7.15 | 7.12 | 7.12 | 7.16 | 7.12 | 729 |
| May 29, 2026 | 7.19 | 7.12 | 7.12 | 7.19 | 7.12 | 16,568 |
| May 28, 2026 | 7.04 | 7.11 | 7.11 | 7.16 | 7.04 | 70,729 |
| May 27, 2026 | 7.07 | 7.06 | 7.06 | 7.07 | 7.06 | 787 |
| May 26, 2026 | 7.11 | 7.12 | 7.12 | 7.12 | 7.09 | 325 |
| May 22, 2026 | 7.04 | 7.03 | 7.03 | 7.04 | 7.01 | 341 |
| May 21, 2026 | 6.95 | 6.95 | 6.95 | 6.97 | 6.91 | 84,550 |
| May 20, 2026 | 6.87 | 6.95 | 6.95 | 6.95 | 6.87 | 16,092 |
| May 19, 2026 | 6.93 | 6.91 | 6.91 | 6.94 | 6.91 | 2,061 |
| May 18, 2026 | 6.93 | 6.94 | 6.94 | 7 | 6.93 | 17,683 |
| May 15, 2026 | 7.04 | 7.04 | 7.04 | 7.05 | 7.01 | 43,171 |
| May 14, 2026 | 6.99 | 7.04 | 7.04 | 7.04 | 6.97 | 47,219 |
| May 13, 2026 | 7.06 | 7.08 | 7.08 | 7.08 | 7.05 | 979 |
| May 12, 2026 | 6.98 | 6.96 | 6.96 | 7 | 6.96 | 168 |
| May 11, 2026 | 6.92 | 6.96 | 6.96 | 6.96 | 6.92 | 3,365 |
| May 08, 2026 | 6.94 | 6.94 | 6.94 | 6.95 | 6.91 | 3,544 |
| May 07, 2026 | 6.94 | 6.91 | 6.91 | 6.94 | 6.89 | 17,222 |
| May 06, 2026 | 6.91 | 6.92 | 6.92 | 6.92 | 6.91 | 771 |
| May 05, 2026 | 6.71 | 6.74 | 6.74 | 6.74 | 6.7 | 4,370 |
| May 01, 2026 | 6.71 | 6.66 | 6.66 | 6.71 | 6.63 | 26,056 |
| April 30, 2026 | 6.63 | 6.7 | 6.7 | 6.71 | 6.63 | 1,023 |
| April 29, 2026 | 6.62 | 6.61 | 6.61 | 6.63 | 6.6 | 2,303 |
| April 28, 2026 | 6.74 | 6.66 | 6.66 | 6.74 | 6.66 | 18 |
| April 27, 2026 | 6.66 | 6.64 | 6.64 | 6.67 | 6.64 | 2,862 |
| April 24, 2026 | 6.63 | 6.6 | 6.6 | 6.63 | 6.6 | 134 |
| April 23, 2026 | 6.61 | 6.65 | 6.65 | 6.65 | 6.6 | 2,873 |
| April 22, 2026 | 6.7 | 6.64 | 6.64 | 6.7 | 6.64 | 56 |
| April 21, 2026 | 6.73 | 6.66 | 6.66 | 6.73 | 6.66 | 2,944 |
| April 20, 2026 | 6.76 | 6.78 | 6.78 | 6.78 | 6.75 | 22,300 |
| April 17, 2026 | 6.7 | 6.84 | 6.84 | 6.84 | 6.7 | 1,605 |
| April 16, 2026 | 6.76 | 6.76 | 6.76 | 6.78 | 6.75 | 631 |
| April 15, 2026 | 6.72 | 6.71 | 6.71 | 6.72 | 6.7 | 663 |
| April 14, 2026 | 6.65 | 6.72 | 6.72 | 6.72 | 6.65 | 60 |
| April 13, 2026 | 6.61 | 6.62 | 6.62 | 6.63 | 6.61 | 53 |
| April 10, 2026 | 6.64 | 6.68 | 6.68 | 6.69 | 6.63 | 1,371 |
| April 09, 2026 | 6.66 | 6.65 | 6.65 | 6.66 | 6.62 | 4,214 |
| April 08, 2026 | 6.74 | 6.78 | 6.78 | 6.82 | 6.73 | 2,128 |
| April 07, 2026 | 6.53 | 6.48 | 6.48 | 6.59 | 6.47 | 25,499 |
| April 02, 2026 | 6.47 | 6.55 | 6.55 | 6.58 | 6.47 | 1,819 |
| April 01, 2026 | 6.62 | 6.65 | 6.65 | 6.68 | 6.62 | 25,568 |
| March 31, 2026 | 6.29 | 6.37 | 6.37 | 6.37 | 6.29 | 421 |
| March 30, 2026 | 6.33 | 6.35 | 6.35 | 6.39 | 6.32 | 83,812 |
| March 27, 2026 | 6.29 | 6.26 | 6.26 | 6.29 | 6.26 | 17,272 |
| March 26, 2026 | 6.44 | 6.38 | 6.38 | 6.44 | 6.38 | 30,241 |
| March 25, 2026 | 6.46 | 6.46 | 6.48 | 6.48 | 6.44 | 23,669 |
| March 24, 2026 | 6.37 | 6.37 | 6.37 | 6.38 | 6.34 | 43,198 |
AD
