iShares MSCI Japan Screened UCITS ETF (LON:SDJP)
London · Delayed Price · Currency is GBP · Price in USD 8.88
-0.07 (-0.73%)
Sep 23, 2026, 2:00 PM GMT
LON:SDJP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 8.98 | 8.98 | 8.85 | 8.85 | - | -1.01% | 3,490 |
| Sep 22, 2026 | 8.94 | 8.96 | 8.94 | 8.94 | 8.94 | 0.76% | 1,279 |
| Sep 21, 2026 | 8.87 | 8.89 | 8.86 | 8.88 | 8.88 | 1.04% | 31,269 |
| Sep 18, 2026 | 8.79 | 8.79 | 8.79 | 8.78 | 8.78 | -1.25% | 29 |
| Sep 17, 2026 | 8.84 | 8.89 | 8.84 | 8.90 | 8.90 | -0.32% | 41,359 |
| Sep 16, 2026 | 8.87 | 8.88 | 8.87 | 8.93 | 8.92 | 1.50% | 28,927 |
| Sep 15, 2026 | 8.79 | 8.79 | 8.79 | 8.79 | 8.79 | -0.75% | 6,408 |
| Sep 14, 2026 | 8.87 | 8.87 | 8.87 | 8.86 | 8.86 | -1.24% | 524 |
| Sep 11, 2026 | 8.89 | 8.89 | 8.89 | 8.97 | 8.97 | 1.86% | 11,458 |
| Sep 10, 2026 | 8.83 | 8.90 | 8.83 | 8.81 | 8.81 | -0.30% | 5,100 |
| Sep 9, 2026 | 8.82 | 8.89 | 8.82 | 8.83 | 8.83 | -1.02% | 10,369 |
| Sep 8, 2026 | 8.96 | 8.97 | 8.90 | 8.93 | 8.93 | -0.79% | 59,131 |
| Sep 7, 2026 | 9.01 | 9.01 | 8.98 | 9.00 | 9.00 | 0.71% | 9,057 |
| Sep 4, 2026 | 8.91 | 8.95 | 8.89 | 8.93 | 8.93 | 0.21% | 16,538 |
| Sep 3, 2026 | 8.83 | 8.85 | 8.77 | 8.92 | 8.91 | 2.27% | 14,810 |
| Sep 2, 2026 | 8.66 | 8.70 | 8.66 | 8.72 | 8.72 | -0.21% | 2,350 |
| Sep 1, 2026 | 8.71 | 8.71 | 8.71 | 8.74 | 8.74 | -0.42% | 42,627 |
| Aug 28, 2026 | 8.80 | 8.80 | 8.80 | 8.77 | 8.77 | 0.79% | 194 |
| Aug 27, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | 0.36% | 15,287 |
| Aug 26, 2026 | 8.76 | 8.76 | 8.72 | 8.67 | 8.67 | 0.04% | 21,465 |
| Aug 25, 2026 | 8.66 | 8.66 | 8.66 | 8.67 | 8.67 | 0.66% | 45,924 |
| Aug 24, 2026 | 8.63 | 8.64 | 8.62 | 8.61 | 8.61 | -0.28% | 4,879 |
| Aug 21, 2026 | 8.67 | 8.68 | 8.65 | 8.64 | 8.63 | 0.48% | 8,001 |
| Aug 20, 2026 | 8.62 | 8.62 | 8.62 | 8.59 | 8.59 | -0.42% | 271 |
| Aug 19, 2026 | 8.52 | 8.64 | 8.51 | 8.63 | 8.63 | -0.25% | 8,421 |
| Aug 18, 2026 | 8.74 | 8.78 | 8.68 | 8.65 | 8.65 | -3.15% | 6,300 |
| Aug 17, 2026 | 8.91 | 8.96 | 8.91 | 8.93 | 8.93 | 0.08% | 1,887 |
| Aug 14, 2026 | 8.94 | 8.94 | 8.93 | 8.93 | 8.93 | -0.36% | 3,350 |
| Aug 13, 2026 | 8.86 | 8.96 | 8.86 | 8.96 | 8.96 | 0.58% | 6,305 |
| Aug 12, 2026 | 8.92 | 8.93 | 8.92 | 8.91 | 8.91 | 1.56% | 105,140 |
| Aug 11, 2026 | 8.79 | 8.81 | 8.77 | 8.77 | 8.77 | 0.18% | 17,609 |
| Aug 10, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | -0.25% | 1,312 |
| Aug 7, 2026 | 8.67 | 8.80 | 8.65 | 8.78 | 8.78 | 0.93% | 38,555 |
| Aug 6, 2026 | 8.67 | 8.69 | 8.65 | 8.70 | 8.70 | 0.32% | 44,967 |
| Aug 5, 2026 | 8.64 | 8.72 | 8.64 | 8.67 | 8.67 | 1.53% | 1,859 |
| Aug 4, 2026 | 8.45 | 8.51 | 8.40 | 8.54 | 8.54 | 1.33% | 410,453 |
| Aug 3, 2026 | 8.50 | 8.53 | 8.37 | 8.43 | 8.42 | 1.01% | 35,022 |
| Jul 31, 2026 | 8.41 | 8.41 | 8.34 | 8.34 | 8.34 | -0.60% | 14,912 |
| Jul 30, 2026 | 8.21 | 8.30 | 8.13 | 8.39 | 8.39 | 3.39% | 216,530 |
| Jul 29, 2026 | 8.18 | 8.21 | 8.18 | 8.12 | 8.12 | -0.83% | 28,114 |
| Jul 28, 2026 | 8.16 | 8.16 | 8.12 | 8.18 | 8.18 | -1.36% | 100,548 |
| Jul 27, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | -0.32% | 1,526 |
| Jul 24, 2026 | 8.29 | 8.30 | 8.29 | 8.32 | 8.32 | 0.98% | 4,134 |
| Jul 23, 2026 | 8.36 | 8.40 | 8.36 | 8.24 | 8.24 | -1.62% | 24,073 |
| Jul 22, 2026 | 8.36 | 8.37 | 8.36 | 8.38 | 8.38 | -0.65% | 50,004 |
| Jul 21, 2026 | 8.34 | 8.35 | 8.34 | 8.43 | 8.43 | 2.21% | 57,738 |
| Jul 20, 2026 | 8.23 | 8.28 | 8.23 | 8.25 | 8.25 | 0.76% | 53,633 |
| Jul 17, 2026 | 8.11 | 8.16 | 8.11 | 8.19 | 8.19 | -2.45% | 1,457 |
| Jul 16, 2026 | 8.44 | 8.44 | 8.44 | 8.39 | 8.39 | -1.27% | 1,552 |
| Jul 15, 2026 | 8.48 | 8.57 | 8.47 | 8.50 | 8.50 | -0.86% | 131,251 |