iShares MSCI Japan CTB Enhanced ESG UCITS ETF (LON:EEJD)
London · Delayed Price · Currency is GBP · Price in USD 9.14
-0.13 (-1.40%)
Sep 23, 2026, 3:51 PM GMT
LON:EEJD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 9.31 | 9.31 | 9.31 | 9.31 | - | 0.40% | 2 |
| Sep 22, 2026 | 9.23 | 9.23 | 9.23 | 9.27 | 9.27 | 0.78% | 2 |
| Sep 21, 2026 | 9.17 | 9.20 | 9.15 | 9.20 | 9.20 | 1.03% | 598 |
| Sep 18, 2026 | 9.17 | 9.17 | 9.17 | 9.11 | 9.11 | -1.26% | 3 |
| Sep 17, 2026 | 9.22 | 9.22 | 9.22 | 9.22 | 9.22 | -0.40% | 29 |
| Sep 16, 2026 | 9.26 | 9.26 | 9.26 | 9.26 | 9.26 | 1.26% | - |
| Sep 15, 2026 | 9.13 | 9.17 | 9.13 | 9.15 | 9.14 | -0.60% | 4 |
| Sep 14, 2026 | 9.19 | 9.20 | 9.19 | 9.20 | 9.20 | -1.24% | 20,513 |
| Sep 11, 2026 | 9.21 | 9.21 | 9.21 | 9.32 | 9.32 | 1.80% | 30 |
| Sep 10, 2026 | 9.31 | 9.31 | 9.31 | 9.15 | 9.15 | -0.16% | 106 |
| Sep 9, 2026 | 9.27 | 9.27 | 9.27 | 9.17 | 9.16 | -1.39% | 438 |
| Sep 8, 2026 | 9.33 | 9.33 | 9.31 | 9.29 | 9.29 | -0.48% | 254 |
| Sep 7, 2026 | 9.34 | 9.34 | 9.34 | 9.34 | 9.34 | 0.54% | 1 |
| Sep 4, 2026 | 9.29 | 9.29 | 9.29 | 9.29 | 9.29 | 0.36% | 1,246 |
| Sep 3, 2026 | 9.12 | 9.12 | 9.12 | 9.26 | 9.26 | 2.30% | 150 |
| Sep 2, 2026 | 9.06 | 9.06 | 9.06 | 9.05 | 9.05 | 0.15% | 3,057 |
| Sep 1, 2026 | 9.09 | 9.15 | 8.98 | 9.03 | 9.03 | -1.17% | 5,866 |
| Aug 28, 2026 | 9.14 | 9.14 | 9.14 | 9.14 | 9.14 | 1.02% | 6 |
| Aug 27, 2026 | 9.07 | 9.07 | 9.07 | 9.05 | 9.05 | 0.01% | 127 |
| Aug 26, 2026 | 9.10 | 9.13 | 9.08 | 9.05 | 9.05 | 0.12% | 312 |
| Aug 25, 2026 | 9.01 | 9.04 | 9.01 | 9.04 | 9.04 | 0.99% | 12,119 |
| Aug 24, 2026 | 8.98 | 9.00 | 8.94 | 8.95 | 8.95 | -0.35% | 37,172 |
| Aug 21, 2026 | 9.03 | 9.03 | 9.00 | 8.98 | 8.98 | 0.27% | 255 |
| Aug 20, 2026 | 9.00 | 9.00 | 8.97 | 8.95 | 8.95 | -0.67% | 27,800 |
| Aug 19, 2026 | 8.92 | 8.92 | 8.91 | 9.01 | 9.01 | 0.13% | 5 |
| Aug 18, 2026 | 9.14 | 9.15 | 9.14 | 9.00 | 9.00 | -3.22% | 12 |
| Aug 17, 2026 | 9.28 | 9.31 | 9.28 | 9.30 | 9.30 | -0.03% | 1,542 |
| Aug 14, 2026 | 9.34 | 9.34 | 9.34 | 9.31 | 9.31 | -0.48% | 439 |
| Aug 13, 2026 | 9.27 | 9.35 | 9.26 | 9.35 | 9.35 | 0.48% | 12,763 |
| Aug 12, 2026 | 9.30 | 9.31 | 9.30 | 9.31 | 9.31 | 1.45% | 397 |
| Aug 11, 2026 | 9.18 | 9.18 | 9.13 | 9.17 | 9.17 | 0.11% | 9 |
| Aug 10, 2026 | 9.22 | 9.23 | 9.22 | 9.16 | 9.16 | -0.19% | 2,738 |
| Aug 7, 2026 | 9.08 | 9.08 | 9.08 | 9.18 | 9.18 | 1.05% | 122 |
| Aug 6, 2026 | 9.09 | 9.09 | 9.06 | 9.08 | 9.08 | -0.03% | 4,902 |
| Aug 5, 2026 | 9.10 | 9.10 | 9.10 | 9.09 | 9.09 | 1.93% | 9,708 |
| Aug 4, 2026 | 8.80 | 8.92 | 8.80 | 8.92 | 8.92 | 1.06% | 55,808 |
| Aug 3, 2026 | 8.92 | 8.92 | 8.76 | 8.82 | 8.82 | 0.96% | 1,189 |
| Jul 31, 2026 | 8.81 | 8.81 | 8.71 | 8.74 | 8.74 | -0.41% | 3,744 |
| Jul 30, 2026 | 8.59 | 8.77 | 8.59 | 8.77 | 8.77 | 3.02% | 17,297 |
| Jul 29, 2026 | 8.59 | 8.63 | 8.56 | 8.52 | 8.52 | -0.91% | 38,445 |
| Jul 28, 2026 | 8.55 | 8.59 | 8.51 | 8.60 | 8.59 | -1.29% | 34,669 |
| Jul 27, 2026 | 8.81 | 8.81 | 8.81 | 8.71 | 8.71 | -0.34% | 3,732 |
| Jul 24, 2026 | 8.71 | 8.72 | 8.70 | 8.74 | 8.74 | 1.13% | 14,324 |
| Jul 23, 2026 | 8.80 | 8.84 | 8.76 | 8.64 | 8.64 | -1.64% | 66,279 |
| Jul 22, 2026 | 8.76 | 8.78 | 8.73 | 8.78 | 8.78 | -0.80% | 6,355 |
| Jul 21, 2026 | 8.76 | 8.81 | 8.76 | 8.85 | 8.85 | 2.10% | 5,063 |
| Jul 20, 2026 | 8.61 | 8.70 | 8.61 | 8.67 | 8.67 | 0.81% | 2,298 |
| Jul 17, 2026 | 8.53 | 8.54 | 8.52 | 8.60 | 8.60 | -2.42% | 2,645 |
| Jul 16, 2026 | 8.84 | 8.84 | 8.79 | 8.82 | 8.81 | -1.19% | 5,263 |
| Jul 15, 2026 | 9.01 | 9.03 | 9.01 | 8.92 | 8.92 | -0.90% | 316 |