iShares MSCI Japan ESG Screened UCITS ETF - SODJ.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	6.53	6.54	6.54	6.54	6.52	10,791
January 12, 2026	6.56	6.6	6.6	6.6	6.56	3,030
January 09, 2026	6.4	6.54	6.54	6.56	6.4	11,048
January 08, 2026	6.37	6.4	6.4	6.4	6.37	383
January 07, 2026	6.43	6.41	6.41	6.44	6.41	1,117
January 06, 2026	6.46	6.41	6.41	6.46	6.4	17,106
January 05, 2026	6.34	6.39	6.39	6.39	6.34	11,221
January 02, 2026	6.22	6.23	6.23	6.27	6.22	18,268
December 30, 2025	6.22	6.24	6.24	6.24	6.21	1,754
December 29, 2025	6.21	6.21	6.21	6.22	6.2	7,356
December 23, 2025	6.22	6.23	6.23	6.24	6.22	5,334
December 22, 2025	6.17	6.17	6.17	6.17	6.14	26
December 19, 2025	6.18	6.21	6.21	6.21	6.17	3,150
December 18, 2025	6.13	6.18	6.18	6.18	6.13	3,028
December 17, 2025	6.2	6.16	6.16	6.21	6.16	1,931
December 16, 2025	6.2	6.2	6.2	6.21	6.2	1,237
December 15, 2025	6.3	6.27	6.27	6.32	6.27	1,772
December 12, 2025	6.25	6.2	6.2	6.25	6.2	43,952
December 11, 2025	6.16	6.22	6.22	6.23	6.16	2,939
December 10, 2025	6.25	6.27	6.27	6.27	6.24	326,015
December 09, 2025	6.29	6.28	6.28	6.3	6.28	46,572
December 08, 2025	6.29	6.27	6.27	6.29	6.26	14,636
December 05, 2025	6.28	6.29	6.29	6.3	6.28	17,688
December 04, 2025	6.33	6.3	6.3	6.34	6.3	655
December 03, 2025	6.19	6.2	6.2	6.2	6.18	239
December 02, 2025	6.22	6.22	6.22	6.25	6.22	11,308
December 01, 2025	6.21	6.23	6.23	6.24	6.2	3,685
November 28, 2025	6.29	6.26	6.26	6.29	6.26	31,681
November 27, 2025	6.27	6.26	6.26	6.29	6.26	381
November 26, 2025	6.26	6.29	6.29	6.29	6.23	1,341
November 25, 2025	6.14	6.19	6.19	6.19	6.14	118,441
November 24, 2025	6.18	6.21	6.21	6.21	6.15	10,053
November 21, 2025	6.12	6.15	6.15	6.16	6.11	10,916
November 20, 2025	6.15	6.12	6.12	6.18	6.12	4,869
November 19, 2025	6.09	6.12	6.12	6.13	6.09	10,214
November 18, 2025	6.1	6.1	6.1	6.1	6.09	14,278
November 17, 2025	6.29	6.27	6.27	6.3	6.26	21,498
November 14, 2025	6.3	6.35	6.35	6.35	6.27	23,711
November 13, 2025	6.36	6.28	6.28	6.36	6.28	122,706
November 12, 2025	6.36	6.39	6.39	6.4	6.36	31,041
November 11, 2025	6.32	6.31	6.31	6.32	6.3	87,826
November 10, 2025	6.3	6.3	6.3	6.32	6.3	18,995
November 07, 2025	6.31	6.24	6.24	6.31	6.24	7,316
November 06, 2025	6.32	6.28	6.28	6.34	6.28	8,374
November 05, 2025	6.26	6.3	6.3	6.31	6.26	18,761
November 04, 2025	6.32	6.34	6.34	6.36	6.31	9,637
November 03, 2025	6.33	6.33	6.33	6.37	6.33	33,340
October 31, 2025	6.36	6.33	6.33	6.36	6.33	45,945
October 30, 2025	6.29	6.32	6.32	6.33	6.29	17,834
October 29, 2025	6.3	6.28	6.28	6.31	6.28	25,149
October 28, 2025	6.29	6.31	6.31	6.31	6.28	2,640
October 27, 2025	6.31	6.29	6.29	6.31	6.28	2,922
October 24, 2025	6.2	6.23	6.23	6.23	6.2	2,394
October 23, 2025	6.2	6.2	6.2	6.2	6.18	17,248
October 22, 2025	6.25	6.21	6.21	6.25	6.21	11,081
October 21, 2025	6.24	6.25	6.25	6.25	6.24	295
October 20, 2025	6.25	6.29	6.29	6.3	6.25	22,765
October 17, 2025	6.08	6.14	6.14	6.15	6.08	7,440
October 16, 2025	6.16	6.14	6.14	6.16	6.14	4,583
October 15, 2025	6.12	6.14	6.14	6.16	6.12	6,030

iShares MSCI Japan ESG Screened UCITS ETF (SODJ.DE) XETRA