iShares MSCI Japan ESG Screened UCITS ETF - SGJP.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	6.85	6.88	6.88	6.88	6.84	1,334
February 19, 2026	6.9	6.9	6.9	6.9	6.87	334
February 18, 2026	6.89	6.91	6.91	6.92	6.89	79
February 17, 2026	6.86	6.89	6.89	6.89	6.86	1,556
February 16, 2026	6.85	6.83	6.83	6.86	6.83	571
February 13, 2026	6.94	6.99	6.99	6.99	6.94	43,003
February 12, 2026	7.02	6.97	6.97	7.02	6.97	9,118
February 11, 2026	7.03	7	7	7.03	6.96	55,816
February 10, 2026	6.89	6.95	6.95	6.98	6.88	5,687
February 09, 2026	6.77	6.79	6.79	6.79	6.76	263
February 06, 2026	6.64	6.67	6.67	6.68	6.64	3,382
February 05, 2026	6.53	6.52	6.52	6.53	6.51	298,749
February 04, 2026	6.48	6.56	6.56	6.58	6.46	2,505
February 03, 2026	6.51	6.45	6.45	6.52	6.45	1,716
February 02, 2026	6.36	6.43	6.43	6.43	6.36	128
January 30, 2026	6.37	6.39	6.39	6.41	6.37	78,647
January 29, 2026	6.35	6.34	6.34	6.36	6.33	31,822
January 28, 2026	6.38	6.33	6.33	6.38	6.29	6,646
January 27, 2026	6.38	6.38	6.38	6.38	6.36	23
January 26, 2026	6.38	6.35	6.35	6.42	6.35	632
January 23, 2026	6.41	6.35	6.35	6.41	6.35	1,240
January 22, 2026	6.44	6.45	6.45	6.46	6.44	29,697
January 21, 2026	6.43	6.43	6.43	6.43	6.42	274
January 20, 2026	6.42	6.41	6.41	6.42	6.38	66
January 19, 2026	6.52	6.51	6.51	6.54	6.51	2,071
January 16, 2026	6.53	6.53	6.53	6.53	6.53	8
January 15, 2026	6.56	6.56	6.56	6.58	6.56	27
January 14, 2026	6.5	6.5	6.5	6.5	6.47	4,875
January 13, 2026	6.47	6.44	6.44	6.47	6.42	3,134
January 12, 2026	6.5	6.48	6.48	6.5	6.47	179
January 09, 2026	6.31	6.46	6.46	6.48	6.31	57,101
January 08, 2026	6.29	6.31	6.31	6.32	6.29	201
January 07, 2026	6.31	6.32	6.32	6.32	6.31	201
January 06, 2026	6.37	6.31	6.31	6.37	6.31	5,976
January 05, 2026	6.27	6.3	6.3	6.3	6.27	47
January 02, 2026	6.28	6.17	6.17	6.28	6.14	10,306
December 31, 2025	6.15	6.16	6.16	6.16	6.15	28,460
December 30, 2025	6.16	6.18	6.18	6.19	6.15	116
December 29, 2025	6.17	6.16	6.16	6.18	6.14	953
December 24, 2025	6.15	6.14	6.14	6.15	6.13	251
December 23, 2025	6.19	6.18	6.18	6.19	6.18	256
December 22, 2025	6.18	6.13	6.13	6.18	6.1	176
December 19, 2025	6.14	6.19	6.19	6.19	6.14	726
December 18, 2025	6.13	6.16	6.16	6.16	6.13	127
December 17, 2025	6.15	6.13	6.13	6.15	6.13	72,612
December 16, 2025	6.2	6.19	6.19	6.2	6.19	43
December 15, 2025	6.3	6.27	6.27	6.3	6.27	41
December 12, 2025	6.22	6.21	6.21	6.22	6.21	10
December 11, 2025	6.13	6.18	6.18	6.18	6.13	876
December 10, 2025	6.17	6.18	6.18	6.18	6.16	2,014
December 09, 2025	6.2	6.19	6.19	6.21	6.19	112
December 08, 2025	6.17	6.17	6.17	6.18	6.17	406
December 05, 2025	6.19	6.2	6.2	6.21	6.19	68
December 04, 2025	6.25	6.21	6.21	6.25	6.21	65
December 03, 2025	6.15	6.11	6.11	6.15	6.11	12
December 02, 2025	6.16	6.17	6.17	6.18	6.16	6,510
December 01, 2025	6.16	6.18	6.18	6.18	6.16	253
November 28, 2025	6.2	6.19	6.19	6.21	6.19	1,084
November 27, 2025	6.2	6.18	6.18	6.2	6.18	6
November 26, 2025	6.19	6.21	6.21	6.21	6.18	508

iShares MSCI Japan ESG Screened UCITS ETF (SGJP.L) LSE