iShares MSCI Japan CTB Enhanced ESG UCITS ETF (LON:EEJG)
London · Delayed Price · Currency is GBP 6.06
-0.10 (-1.59%)
At close: Apr 2, 2026
LON:EEJG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 6.01 | 6.12 | 5.98 | 6.06 | 6.06 | -1.59% | 55,638 |
| Apr 1, 2026 | 6.17 | 6.21 | 6.11 | 6.16 | 6.16 | 4.46% | 46,431 |
| Mar 31, 2026 | 5.80 | 5.90 | 5.83 | 5.90 | 5.90 | 0.24% | 139,926 |
| Mar 30, 2026 | 5.87 | 5.92 | 5.82 | 5.88 | 5.88 | 1.36% | 12,387 |
| Mar 27, 2026 | 5.84 | 5.92 | 5.80 | 5.80 | 5.80 | -1.83% | 7,036 |
| Mar 26, 2026 | 5.97 | 5.98 | 5.90 | 5.91 | 5.91 | -1.57% | 12,491 |
| Mar 25, 2026 | 6.03 | 6.04 | 5.97 | 6.00 | 6.00 | 1.68% | 44,838 |
| Mar 24, 2026 | 5.90 | 5.92 | 5.83 | 5.91 | 5.91 | 1.04% | 38,782 |
| Mar 23, 2026 | 5.70 | 6.03 | 5.65 | 5.84 | 5.84 | 0.64% | 58,654 |
| Mar 20, 2026 | 5.91 | 5.94 | 5.80 | 5.81 | 5.81 | -1.04% | 121,422 |
| Mar 19, 2026 | 5.92 | 5.93 | 5.81 | 5.87 | 5.87 | -2.07% | 35,393 |
| Mar 18, 2026 | 6.07 | 6.09 | 5.97 | 5.99 | 5.99 | -0.35% | 53,831 |
| Mar 17, 2026 | 5.99 | 6.06 | 5.96 | 6.01 | 6.01 | 0.25% | 12,121 |
| Mar 16, 2026 | 5.95 | 6.02 | 5.93 | 6.00 | 6.00 | 0.89% | 17,628 |
| Mar 13, 2026 | 5.90 | 6.00 | 5.88 | 5.95 | 5.95 | -0.27% | 12,442 |
| Mar 12, 2026 | 6.01 | 6.02 | 5.92 | 5.96 | 5.96 | -0.75% | 143,774 |
| Mar 11, 2026 | 6.08 | 6.08 | 6.00 | 6.01 | 6.01 | -2.29% | 95,461 |
| Mar 10, 2026 | 6.10 | 6.17 | 6.04 | 6.15 | 6.15 | 3.28% | 16,148 |
| Mar 9, 2026 | 5.89 | 5.96 | 5.80 | 5.95 | 5.95 | -0.30% | 34,263 |
| Mar 6, 2026 | 6.17 | 6.19 | 5.96 | 5.97 | 5.97 | -1.81% | 25,886 |
| Mar 5, 2026 | 6.19 | 6.22 | 6.09 | 6.08 | 6.08 | -2.41% | 53,351 |
| Mar 4, 2026 | 6.09 | 6.27 | 6.06 | 6.23 | 6.23 | 3.49% | 12,768 |
| Mar 3, 2026 | 6.21 | 6.25 | 5.98 | 6.02 | 6.02 | -5.54% | 34,639 |
| Mar 2, 2026 | 6.45 | 6.46 | 6.31 | 6.37 | 6.37 | -2.66% | 36,745 |
| Feb 27, 2026 | 6.66 | 6.66 | 6.52 | 6.55 | 6.55 | 0.34% | 40,645 |
| Feb 26, 2026 | 6.50 | 6.51 | 6.48 | 6.53 | 6.52 | 0.52% | 62,390 |
| Feb 25, 2026 | 6.43 | 6.49 | 6.43 | 6.49 | 6.49 | 1.28% | 41,010 |
| Feb 24, 2026 | 6.37 | 6.41 | 6.34 | 6.41 | 6.41 | 0.02% | 23,342 |
| Feb 23, 2026 | 6.41 | 6.46 | 6.39 | 6.41 | 6.41 | 0.11% | 19,680 |
| Feb 20, 2026 | 6.38 | 6.42 | 6.34 | 6.40 | 6.40 | -0.20% | 13,657 |
| Feb 19, 2026 | 6.46 | 6.46 | 6.39 | 6.41 | 6.41 | 0.12% | 13,199 |
| Feb 18, 2026 | 6.42 | 6.41 | 6.39 | 6.41 | 6.41 | 0.02% | 6,765 |
| Feb 17, 2026 | 6.38 | 6.42 | 6.35 | 6.41 | 6.41 | 0.72% | 14,235 |
| Feb 16, 2026 | 6.38 | 6.39 | 6.36 | 6.36 | 6.36 | -1.88% | 33,078 |
| Feb 13, 2026 | 6.43 | 6.53 | 6.41 | 6.48 | 6.48 | 0.19% | 8,144 |
| Feb 12, 2026 | 6.52 | 6.53 | 6.47 | 6.47 | 6.47 | -0.38% | 42,145 |
| Feb 11, 2026 | 6.51 | 6.52 | 6.46 | 6.49 | 6.49 | 0.74% | 79,539 |
| Feb 10, 2026 | 6.40 | 6.48 | 6.38 | 6.45 | 6.45 | 2.63% | 28,369 |
| Feb 9, 2026 | 6.26 | 6.30 | 6.21 | 6.28 | 6.28 | 1.70% | 36,042 |
| Feb 6, 2026 | 6.08 | 6.20 | 6.08 | 6.18 | 6.18 | 2.42% | 22,646 |
| Feb 5, 2026 | 5.99 | 6.05 | 5.99 | 6.03 | 6.03 | -0.61% | 79,719 |
| Feb 4, 2026 | 5.99 | 6.07 | 5.99 | 6.07 | 6.07 | 1.74% | 122,260 |
| Feb 3, 2026 | 6.02 | 6.04 | 5.96 | 5.96 | 5.96 | 0.49% | 62,311 |
| Feb 2, 2026 | 5.87 | 5.94 | 5.86 | 5.93 | 5.93 | 0.10% | 221,993 |
| Jan 30, 2026 | 5.92 | 5.95 | 5.90 | 5.93 | 5.93 | 0.73% | 245,609 |
| Jan 29, 2026 | 5.91 | 5.93 | 5.86 | 5.89 | 5.89 | 0.32% | 22,418 |
| Jan 28, 2026 | 5.92 | 5.92 | 5.83 | 5.87 | 5.87 | -0.58% | 87,020 |
| Jan 27, 2026 | 5.91 | 5.91 | 5.90 | 5.90 | 5.90 | 0.60% | 11,308 |
| Jan 26, 2026 | 5.91 | 5.93 | 5.86 | 5.87 | 5.87 | 0.03% | 30,630 |
| Jan 23, 2026 | 5.94 | 5.94 | 5.86 | 5.86 | 5.86 | -1.20% | 18,039 |