iShares MSCI Japan Screened UCITS ETF (ETR:SODJ)
Germany · Delayed Price · Currency is EUR 7.76
-0.04 (-0.51%)
Sep 23, 2026, 2:13 PM CET
ETR:SODJ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 7.81 | 7.81 | 7.76 | 7.76 | - | -0.51% | 5,674 |
| Sep 22, 2026 | 7.77 | 7.83 | 7.75 | 7.80 | 7.80 | 0.67% | 48,007 |
| Sep 21, 2026 | 7.71 | 7.75 | 7.70 | 7.75 | 7.75 | 1.11% | 3,755 |
| Sep 18, 2026 | 7.69 | 7.69 | 7.65 | 7.66 | 7.66 | -1.11% | 10,711 |
| Sep 17, 2026 | 7.73 | 7.78 | 7.72 | 7.75 | 7.75 | 0.12% | 53,804 |
| Sep 16, 2026 | 7.65 | 7.74 | 7.63 | 7.74 | 7.74 | 1.57% | 64,120 |
| Sep 15, 2026 | 7.62 | 7.65 | 7.56 | 7.62 | 7.62 | -0.81% | 64,828 |
| Sep 14, 2026 | 7.67 | 7.69 | 7.64 | 7.68 | 7.68 | -0.57% | 158,487 |
| Sep 11, 2026 | 7.64 | 7.73 | 7.62 | 7.73 | 7.73 | 2.01% | 20,922 |
| Sep 10, 2026 | 7.69 | 7.69 | 7.57 | 7.57 | 7.57 | -0.36% | 7,101 |
| Sep 9, 2026 | 7.67 | 7.68 | 7.60 | 7.60 | 7.60 | -0.96% | 90,612 |
| Sep 8, 2026 | 7.71 | 7.72 | 7.66 | 7.68 | 7.68 | -0.67% | 101,040 |
| Sep 7, 2026 | 7.75 | 7.75 | 7.72 | 7.73 | 7.73 | 0.61% | 9,943 |
| Sep 4, 2026 | 7.62 | 7.70 | 7.62 | 7.68 | 7.68 | 0.12% | 1,358 |
| Sep 3, 2026 | 7.60 | 7.67 | 7.56 | 7.67 | 7.67 | 2.17% | 8,621 |
| Sep 2, 2026 | 7.46 | 7.52 | 7.41 | 7.51 | 7.51 | -0.11% | 91,131 |
| Sep 1, 2026 | 7.59 | 7.59 | 7.46 | 7.52 | 7.52 | 0.24% | 38,904 |
| Aug 31, 2026 | 7.58 | 7.58 | 7.50 | 7.50 | 7.50 | -0.69% | 7,257 |
| Aug 28, 2026 | 7.54 | 7.55 | 7.53 | 7.55 | 7.55 | 1.21% | 617 |
| Aug 27, 2026 | 7.47 | 7.47 | 7.44 | 7.46 | 7.46 | 0.32% | 7,314 |
| Aug 26, 2026 | 7.48 | 7.48 | 7.44 | 7.44 | 7.44 | -0.04% | 3,184 |
| Aug 25, 2026 | 7.43 | 7.45 | 7.41 | 7.44 | 7.44 | 0.84% | 3,476 |
| Aug 24, 2026 | 7.40 | 7.40 | 7.38 | 7.38 | 7.38 | -0.30% | 3,312 |
| Aug 21, 2026 | 7.39 | 7.44 | 7.39 | 7.40 | 7.40 | 0.82% | 5,800 |
| Aug 20, 2026 | 7.37 | 7.37 | 7.34 | 7.34 | 7.34 | -0.68% | 2,438 |
| Aug 19, 2026 | 7.35 | 7.45 | 7.34 | 7.39 | 7.39 | -1.14% | 3,871 |
| Aug 18, 2026 | 7.59 | 7.59 | 7.47 | 7.47 | 7.47 | -3.11% | 2,738 |
| Aug 17, 2026 | 7.71 | 7.72 | 7.67 | 7.71 | 7.71 | 0.17% | 4,563 |
| Aug 14, 2026 | 7.73 | 7.74 | 7.70 | 7.70 | 7.70 | -0.82% | 37,159 |
| Aug 13, 2026 | 7.71 | 7.77 | 7.70 | 7.77 | 7.77 | 0.71% | 621 |
| Aug 12, 2026 | 7.63 | 7.73 | 7.62 | 7.71 | 7.71 | 1.55% | 9,862 |
| Aug 11, 2026 | 7.59 | 7.63 | 7.59 | 7.59 | 7.59 | 0.30% | 7,357 |
| Aug 10, 2026 | 7.59 | 7.61 | 7.57 | 7.57 | 7.57 | -0.29% | 11,503 |
| Aug 7, 2026 | 7.54 | 7.61 | 7.53 | 7.59 | 7.59 | 0.69% | 64,078 |
| Aug 6, 2026 | 7.50 | 7.55 | 7.48 | 7.54 | 7.54 | 0.53% | 10,407 |
| Aug 5, 2026 | 7.50 | 7.54 | 7.50 | 7.50 | 7.50 | 1.06% | 2,007 |
| Aug 4, 2026 | 7.37 | 7.42 | 7.32 | 7.42 | 7.42 | 1.26% | 50,073 |
| Aug 3, 2026 | 7.38 | 7.40 | 7.27 | 7.33 | 7.33 | 0.94% | 207,438 |
| Jul 31, 2026 | 7.29 | 7.34 | 7.26 | 7.26 | 7.26 | -0.26% | 12,449 |
| Jul 30, 2026 | 7.09 | 7.28 | 7.09 | 7.28 | 7.28 | 1.88% | 8,872 |
| Jul 29, 2026 | 7.19 | 7.20 | 7.15 | 7.15 | 7.15 | -0.43% | 8,002 |
| Jul 28, 2026 | 7.17 | 7.18 | 7.12 | 7.18 | 7.18 | -1.40% | 13,139 |
| Jul 27, 2026 | 7.36 | 7.37 | 7.28 | 7.28 | 7.28 | -0.45% | 5,835 |
| Jul 24, 2026 | 7.27 | 7.31 | 7.27 | 7.31 | 7.31 | 0.76% | 1,847 |
| Jul 23, 2026 | 7.36 | 7.36 | 7.25 | 7.26 | 7.26 | -1.23% | 4,180 |
| Jul 22, 2026 | 7.34 | 7.35 | 7.32 | 7.35 | 7.35 | -0.68% | 55 |
| Jul 21, 2026 | 7.34 | 7.40 | 7.31 | 7.40 | 7.40 | 2.28% | 4,885 |
| Jul 20, 2026 | 7.16 | 7.26 | 7.16 | 7.23 | 7.23 | 1.23% | 37,677 |
| Jul 17, 2026 | 7.10 | 7.17 | 7.09 | 7.14 | 7.14 | -2.59% | 9,097 |
| Jul 16, 2026 | 7.35 | 7.35 | 7.29 | 7.33 | 7.33 | -1.19% | 30,518 |