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 £1,504.67 as of August 01, 2026, based on a reinvested dividends scenario. Over the same period, a £1000 investment made 3 years ago would be worth £1,511.09, while £1000 invested 1 year ago would be worth £1,286.21. This corresponds to total returns of 50.47%, 51.11%, 28.62%, respectively, with annualized returns of 9.34%, 14.74%, 28.62%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| July 07, 2026 | 7.31 | 7.25 | 7.25 | 7.31 | 7.25 | 10,133 |
| July 06, 2026 | 7.4 | 7.41 | 7.41 | 7.42 | 7.4 | 231 |
| July 03, 2026 | 7.38 | 7.37 | 7.37 | 7.38 | 7.34 | 226 |
| July 02, 2026 | 7.28 | 7.27 | 7.27 | 7.36 | 7.27 | 3,406 |
| July 01, 2026 | 7.33 | 7.35 | 7.35 | 7.35 | 7.32 | 703 |
| June 30, 2026 | 7.31 | 7.32 | 7.32 | 7.33 | 7.29 | 2,013 |
| June 29, 2026 | 7.27 | 7.29 | 7.29 | 7.31 | 7.22 | 2,499 |
| June 26, 2026 | 7.29 | 7.34 | 7.34 | 7.34 | 7.28 | 30,901 |
| June 25, 2026 | 7.44 | 7.39 | 7.39 | 7.45 | 7.38 | 30,743 |
| June 24, 2026 | 7.31 | 7.35 | 7.35 | 7.36 | 7.31 | 192 |
| June 23, 2026 | 7.34 | 7.33 | 7.33 | 7.34 | 7.28 | 3,414 |
| June 22, 2026 | 7.62 | 7.62 | 7.62 | 7.65 | 7.62 | 832 |
| 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 |
AD
