iShares MSCI Japan Screened UCITS ETF (ETR:SGAJ)
Germany · Delayed Price · Currency is EUR 8.90
-0.04 (-0.47%)
Sep 23, 2026, 2:22 PM CET
ETR:SGAJ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 8.95 | 8.95 | 8.90 | 8.90 | - | -0.43% | 159,069 |
| Sep 22, 2026 | 8.89 | 8.98 | 8.88 | 8.94 | 8.94 | 0.60% | 96,034 |
| Sep 21, 2026 | 8.84 | 8.89 | 8.82 | 8.89 | 8.89 | 1.00% | 44,883 |
| Sep 18, 2026 | 8.81 | 8.81 | 8.75 | 8.80 | 8.80 | -1.05% | 27,244 |
| Sep 17, 2026 | 8.87 | 8.89 | 8.83 | 8.89 | 8.89 | 0.65% | 57,294 |
| Sep 16, 2026 | 8.77 | 8.85 | 8.75 | 8.83 | 8.83 | 1.12% | 262,707 |
| Sep 15, 2026 | 8.73 | 8.77 | 8.68 | 8.74 | 8.74 | -0.77% | 22,315 |
| Sep 14, 2026 | 8.79 | 8.81 | 8.75 | 8.80 | 8.80 | -0.50% | 26,954 |
| Sep 11, 2026 | 8.75 | 8.85 | 8.72 | 8.85 | 8.85 | 2.14% | 59,145 |
| Sep 10, 2026 | 8.79 | 8.81 | 8.66 | 8.66 | 8.66 | -0.57% | 21,348 |
| Sep 9, 2026 | 8.80 | 8.81 | 8.69 | 8.71 | 8.71 | -1.15% | 160,656 |
| Sep 8, 2026 | 8.84 | 8.84 | 8.78 | 8.81 | 8.81 | -0.45% | 218,519 |
| Sep 7, 2026 | 8.87 | 8.89 | 8.85 | 8.85 | 8.85 | 0.56% | 90,446 |
| Sep 4, 2026 | 8.72 | 8.81 | 8.71 | 8.81 | 8.81 | 0.18% | 284,327 |
| Sep 3, 2026 | 8.71 | 8.79 | 8.66 | 8.79 | 8.79 | 2.28% | 56,353 |
| Sep 2, 2026 | 8.56 | 8.61 | 8.47 | 8.59 | 8.59 | -0.10% | 30,432 |
| Sep 1, 2026 | 8.70 | 8.70 | 8.55 | 8.60 | 8.60 | 0.13% | 180,954 |
| Aug 31, 2026 | 8.69 | 8.69 | 8.59 | 8.59 | 8.59 | -0.72% | 62,731 |
| Aug 28, 2026 | 8.65 | 8.67 | 8.63 | 8.65 | 8.65 | 1.16% | 31,755 |
| Aug 27, 2026 | 8.56 | 8.57 | 8.53 | 8.55 | 8.55 | 0.38% | 15,259 |
| Aug 26, 2026 | 8.58 | 8.58 | 8.52 | 8.52 | 8.52 | -0.05% | 12,391 |
| Aug 25, 2026 | 8.50 | 8.54 | 8.48 | 8.53 | 8.53 | 0.91% | 40,552 |
| Aug 24, 2026 | 8.48 | 8.51 | 8.43 | 8.45 | 8.45 | -0.45% | 67,635 |
| Aug 21, 2026 | 8.47 | 8.52 | 8.46 | 8.49 | 8.49 | 0.81% | 77,385 |
| Aug 20, 2026 | 8.46 | 8.46 | 8.34 | 8.42 | 8.42 | -0.64% | 117,540 |
| Aug 19, 2026 | 8.42 | 8.53 | 8.42 | 8.47 | 8.47 | -1.12% | 65,602 |
| Aug 18, 2026 | 8.70 | 8.70 | 8.57 | 8.57 | 8.57 | -2.97% | 8,763 |
| Aug 17, 2026 | 8.83 | 8.84 | 8.77 | 8.83 | 8.83 | 0.06% | 15,573 |
| Aug 14, 2026 | 8.86 | 8.87 | 8.83 | 8.83 | 8.83 | -0.79% | 53,825 |
| Aug 13, 2026 | 8.84 | 8.91 | 8.81 | 8.90 | 8.90 | 0.52% | 44,569 |
| Aug 12, 2026 | 8.76 | 8.85 | 8.74 | 8.85 | 8.85 | 1.49% | 17,282 |
| Aug 11, 2026 | 8.69 | 8.75 | 8.69 | 8.72 | 8.72 | 0.47% | 29,844 |
| Aug 10, 2026 | 8.71 | 8.74 | 8.68 | 8.68 | 8.68 | -0.06% | 66,409 |
| Aug 7, 2026 | 8.63 | 8.71 | 8.63 | 8.68 | 8.68 | 0.45% | 139,352 |
| Aug 6, 2026 | 8.60 | 8.65 | 8.59 | 8.65 | 8.65 | 0.43% | 39,683 |
| Aug 5, 2026 | 8.60 | 8.65 | 8.58 | 8.61 | 8.61 | 1.18% | 30,419 |
| Aug 4, 2026 | 8.44 | 8.51 | 8.37 | 8.51 | 8.51 | 1.35% | 135,935 |
| Aug 3, 2026 | 8.45 | 8.48 | 8.32 | 8.40 | 8.40 | 0.74% | 49,970 |
| Jul 31, 2026 | 8.33 | 8.41 | 8.29 | 8.33 | 8.33 | -0.42% | 54,282 |
| Jul 30, 2026 | 8.12 | 8.37 | 8.07 | 8.37 | 8.37 | 2.20% | 60,582 |
| Jul 29, 2026 | 8.24 | 8.27 | 8.15 | 8.19 | 8.19 | -0.35% | 58,735 |
| Jul 28, 2026 | 8.21 | 8.22 | 8.16 | 8.22 | 8.22 | -1.33% | 104,731 |
| Jul 27, 2026 | 8.41 | 8.45 | 8.33 | 8.33 | 8.33 | -0.66% | 33,214 |
| Jul 24, 2026 | 8.33 | 8.38 | 8.32 | 8.38 | 8.38 | 0.77% | 48,664 |
| Jul 23, 2026 | 8.43 | 8.44 | 8.30 | 8.32 | 8.32 | -1.16% | 16,458 |
| Jul 22, 2026 | 8.40 | 8.43 | 8.36 | 8.42 | 8.42 | -0.72% | 41,886 |
| Jul 21, 2026 | 8.40 | 8.48 | 8.36 | 8.48 | 8.48 | 2.21% | 38,169 |
| Jul 20, 2026 | 8.21 | 8.31 | 8.21 | 8.30 | 8.30 | 1.05% | 126,996 |
| Jul 17, 2026 | 8.14 | 8.21 | 8.11 | 8.21 | 8.21 | -2.49% | 87,046 |
| Jul 16, 2026 | 8.42 | 8.42 | 8.34 | 8.42 | 8.42 | -1.10% | 38,301 |