iShares MSCI Japan ESG Enhanced UCITS ETF (LON:EEJG)
London · Delayed Price · Currency is GBP 5.47
+0.01 (0.09%)
Sep 17, 2025, 4:29 PM BST
LON:EEJG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 5.47 | 5.49 | 5.46 | 5.48 | 5.48 | 0.18% | 10,164 |
| Sep 16, 2025 | 5.49 | 5.51 | 5.46 | 5.47 | 5.47 | -0.18% | 10,520 |
| Sep 15, 2025 | 5.49 | 5.51 | 5.45 | 5.48 | 5.48 | 0.18% | 35,922 |
| Sep 12, 2025 | 5.49 | 5.49 | 5.46 | 5.47 | 5.47 | -0.55% | 220,423 |
| Sep 11, 2025 | 5.47 | 5.51 | 5.46 | 5.50 | 5.50 | 0.92% | 6,735 |
| Sep 10, 2025 | 5.46 | 5.48 | 5.43 | 5.45 | 5.45 | 0.55% | 9,011 |
| Sep 9, 2025 | 5.42 | 5.43 | 5.39 | 5.42 | 5.42 | -0.91% | 15,155 |
| Sep 8, 2025 | 5.45 | 5.47 | 5.42 | 5.47 | 5.47 | 2.05% | 27,984 |
| Sep 5, 2025 | 5.39 | 5.41 | 5.34 | 5.36 | 5.36 | - | 11,160 |
| Sep 4, 2025 | 5.35 | 5.37 | 5.30 | 5.36 | 5.36 | 1.32% | 19,035 |
| Sep 3, 2025 | 5.25 | 5.32 | 5.25 | 5.29 | 5.29 | -0.38% | 11,004 |
| Sep 2, 2025 | 5.31 | 5.34 | 5.28 | 5.31 | 5.31 | -0.19% | 12,622 |
| Sep 1, 2025 | 5.34 | 5.35 | 5.31 | 5.32 | 5.32 | 0.19% | 15,969 |
| Aug 29, 2025 | 5.35 | 5.37 | 5.30 | 5.31 | 5.31 | -1.48% | 43,244 |
| Aug 28, 2025 | 5.40 | 5.42 | 5.35 | 5.39 | 5.39 | 1.13% | 8,217 |
| Aug 27, 2025 | 5.34 | 5.35 | 5.32 | 5.33 | 5.33 | -0.37% | 8,873 |
| Aug 26, 2025 | 5.34 | 5.36 | 5.33 | 5.35 | 5.35 | -1.47% | 23,767 |
| Aug 22, 2025 | 5.40 | 5.45 | 5.39 | 5.43 | 5.43 | 0.93% | 4,005 |
| Aug 21, 2025 | 5.39 | 5.40 | 5.36 | 5.38 | 5.38 | -0.74% | 2,237 |
| Aug 20, 2025 | 5.42 | 5.43 | 5.40 | 5.42 | 5.42 | -0.55% | 2,652 |
| Aug 19, 2025 | 5.45 | 5.47 | 5.43 | 5.45 | 5.45 | -0.37% | 39,846 |
| Aug 18, 2025 | 5.46 | 5.48 | 5.43 | 5.47 | 5.47 | 0.55% | 8,615 |
| Aug 15, 2025 | 5.46 | 5.46 | 5.43 | 5.44 | 5.44 | 1.87% | 44,411 |
| Aug 14, 2025 | 5.35 | 5.36 | 5.32 | 5.34 | 5.34 | -0.19% | 13,452 |
| Aug 13, 2025 | 5.39 | 5.40 | 5.35 | 5.35 | 5.35 | -0.19% | 58,178 |
| Aug 12, 2025 | 5.32 | 5.37 | 5.31 | 5.36 | 5.36 | 0.94% | 34,344 |
| Aug 11, 2025 | 5.29 | 5.31 | 5.28 | 5.31 | 5.31 | 0.38% | 9,466 |
| Aug 8, 2025 | 5.27 | 5.30 | 5.26 | 5.29 | 5.29 | 1.73% | 7,089 |
| Aug 7, 2025 | 5.23 | 5.26 | 5.20 | 5.20 | 5.20 | - | 316,687 |
| Aug 6, 2025 | 5.20 | 5.21 | 5.19 | 5.20 | 5.20 | 0.78% | 156,705 |
| Aug 5, 2025 | 5.20 | 5.20 | 5.16 | 5.16 | 5.16 | -0.19% | 10,473 |
| Aug 4, 2025 | 5.14 | 5.17 | 5.12 | 5.17 | 5.17 | 1.57% | 86,153 |
| Aug 1, 2025 | 5.14 | 5.14 | 5.04 | 5.09 | 5.09 | - | 40,823 |
| Jul 31, 2025 | 5.15 | 5.19 | 5.09 | 5.09 | 5.09 | -0.39% | 1,905,539 |
| Jul 30, 2025 | 5.12 | 5.13 | 5.10 | 5.11 | 5.11 | 0.59% | 23,390 |
| Jul 29, 2025 | 5.11 | 5.13 | 5.08 | 5.08 | 5.08 | - | 137,318 |
| Jul 28, 2025 | 5.12 | 5.12 | 5.07 | 5.08 | 5.08 | -1.36% | 67,450 |
| Jul 25, 2025 | 5.16 | 5.17 | 5.14 | 5.15 | 5.15 | -0.77% | 22,117 |
| Jul 24, 2025 | 5.23 | 5.23 | 5.17 | 5.19 | 5.19 | 0.58% | 14,912 |
| Jul 23, 2025 | 5.12 | 5.17 | 5.09 | 5.16 | 5.16 | 4.24% | 96,837 |
| Jul 22, 2025 | 4.94 | 4.96 | 4.91 | 4.95 | 4.95 | -0.20% | 40,384 |
| Jul 21, 2025 | 4.94 | 4.96 | 4.93 | 4.96 | 4.96 | 0.81% | 73,603 |
| Jul 18, 2025 | 4.94 | 4.94 | 4.91 | 4.92 | 4.92 | -0.81% | 15,977 |
| Jul 17, 2025 | 4.97 | 4.97 | 4.93 | 4.96 | 4.96 | 1.43% | 101,750 |
| Jul 16, 2025 | 4.91 | 4.92 | 4.89 | 4.89 | 4.89 | -0.61% | 42,365 |
| Jul 15, 2025 | 4.96 | 4.96 | 4.92 | 4.92 | 4.92 | -0.61% | 35,195 |
| Jul 14, 2025 | 4.95 | 4.95 | 4.92 | 4.95 | 4.95 | 0.61% | 12,880 |
| Jul 11, 2025 | 4.94 | 4.94 | 4.90 | 4.92 | 4.92 | -0.40% | 9,212 |
| Jul 10, 2025 | 4.92 | 4.94 | 4.91 | 4.94 | 4.94 | 0.20% | 10,445 |
| Jul 9, 2025 | 4.93 | 4.95 | 4.91 | 4.93 | 4.93 | - | 17,661 |