iShares MSCI Japan Screened UCITS ETF (LON:SGJP)
London · Delayed Price · Currency is GBP 7.68
0.00 (-0.05%)
Sep 23, 2026, 9:50 AM GMT
LON:SGJP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 7.63 | 7.63 | 7.63 | 7.68 | 7.68 | 1.03% | 75 |
| Sep 21, 2026 | 7.58 | 7.59 | 7.58 | 7.61 | 7.61 | 1.08% | 1,169 |
| Sep 18, 2026 | 7.59 | 7.59 | 7.59 | 7.53 | 7.52 | -1.42% | 58 |
| Sep 17, 2026 | 7.60 | 7.64 | 7.63 | 7.63 | 7.63 | 0.69% | 13,441 |
| Sep 16, 2026 | 7.50 | 7.58 | 7.55 | 7.58 | 7.58 | 1.46% | 29,760 |
| Sep 15, 2026 | 7.49 | 7.49 | 7.43 | 7.47 | 7.47 | -0.78% | 58 |
| Sep 14, 2026 | 7.52 | 7.53 | 7.53 | 7.53 | 7.53 | -0.91% | 34 |
| Sep 11, 2026 | 7.49 | 7.49 | 7.49 | 7.60 | 7.60 | 1.98% | 986 |
| Sep 10, 2026 | 7.55 | 7.55 | 7.46 | 7.45 | 7.45 | -0.19% | 4 |
| Sep 9, 2026 | 7.57 | 7.49 | 7.48 | 7.47 | 7.47 | -1.12% | 20,444 |
| Sep 8, 2026 | 7.58 | 7.59 | 7.54 | 7.55 | 7.55 | -0.78% | 31,527 |
| Sep 7, 2026 | 7.62 | 7.65 | 7.60 | 7.61 | 7.61 | 0.57% | 93 |
| Sep 4, 2026 | 7.49 | 7.57 | 7.49 | 7.57 | 7.57 | 0.33% | 81 |
| Sep 3, 2026 | 7.48 | 7.52 | 7.46 | 7.54 | 7.54 | 2.10% | 7,496 |
| Sep 2, 2026 | 7.34 | 7.39 | 7.32 | 7.39 | 7.39 | 0.07% | 7,656 |
| Sep 1, 2026 | 7.45 | 7.46 | 7.37 | 7.38 | 7.38 | -0.24% | 41,992 |
| Aug 28, 2026 | 7.42 | 7.43 | 7.40 | 7.40 | 7.40 | 1.04% | 1,716 |
| Aug 27, 2026 | 7.35 | 7.35 | 7.33 | 7.32 | 7.32 | 0.25% | 92 |
| Aug 26, 2026 | 7.34 | 7.34 | 7.32 | 7.31 | 7.31 | 0.28% | 19 |
| Aug 25, 2026 | 7.27 | 7.29 | 7.27 | 7.29 | 7.29 | 0.68% | 1,265 |
| Aug 24, 2026 | 7.25 | 7.25 | 7.21 | 7.24 | 7.24 | -0.37% | 273 |
| Aug 21, 2026 | 7.28 | 7.28 | 7.25 | 7.26 | 7.26 | 0.66% | 5,935 |
| Aug 20, 2026 | 7.27 | 7.25 | 7.24 | 7.22 | 7.22 | -0.70% | 20,317 |
| Aug 19, 2026 | 7.21 | 7.21 | 7.21 | 7.27 | 7.27 | -0.82% | 112,872 |
| Aug 18, 2026 | 7.43 | 7.44 | 7.38 | 7.33 | 7.33 | -3.10% | 63 |
| Aug 17, 2026 | 7.56 | 7.56 | 7.56 | 7.56 | 7.56 | 0.14% | 5,216 |
| Aug 14, 2026 | 7.58 | 7.56 | 7.56 | 7.55 | 7.55 | -0.50% | 37 |
| Aug 13, 2026 | 7.56 | 7.59 | 7.53 | 7.59 | 7.59 | 0.43% | 58,609 |
| Aug 12, 2026 | 7.45 | 7.57 | 7.45 | 7.56 | 7.56 | 1.44% | 681 |
| Aug 11, 2026 | 7.43 | 7.46 | 7.42 | 7.45 | 7.45 | 0.63% | 18,296 |
| Aug 10, 2026 | 7.40 | 7.47 | 7.40 | 7.40 | 7.40 | -0.50% | 311 |
| Aug 7, 2026 | 7.46 | 7.47 | 7.41 | 7.44 | 7.44 | 0.57% | 435 |
| Aug 6, 2026 | 7.39 | 7.41 | 7.37 | 7.40 | 7.40 | 0.29% | 3,837 |
| Aug 5, 2026 | 7.37 | 7.42 | 7.34 | 7.38 | 7.38 | 1.37% | 3,288 |
| Aug 4, 2026 | 7.23 | 7.27 | 7.18 | 7.28 | 7.28 | 1.18% | 51,954 |
| Aug 3, 2026 | 7.25 | 7.26 | 7.13 | 7.19 | 7.19 | 1.45% | 4,194 |
| Jul 31, 2026 | 7.16 | 7.17 | 7.08 | 7.09 | 7.09 | -0.87% | 1,279 |
| Jul 30, 2026 | 6.93 | 7.19 | 6.92 | 7.15 | 7.15 | 2.14% | 3,810 |
| Jul 29, 2026 | 7.05 | 7.07 | 7.00 | 7.00 | 7.00 | -0.69% | 26,105 |
| Jul 28, 2026 | 7.01 | 7.03 | 6.98 | 7.05 | 7.05 | -1.23% | 105,549 |
| Jul 27, 2026 | 7.22 | 7.22 | 7.15 | 7.14 | 7.14 | -0.08% | 1,212 |
| Jul 24, 2026 | 7.12 | 7.14 | 7.12 | 7.14 | 7.14 | 0.71% | 717 |
| Jul 23, 2026 | 7.21 | 7.21 | 7.14 | 7.09 | 7.09 | -1.22% | 171 |
| Jul 22, 2026 | 7.18 | 7.18 | 7.15 | 7.18 | 7.18 | -0.68% | 5 |
| Jul 21, 2026 | 7.14 | 7.18 | 7.13 | 7.23 | 7.23 | 2.50% | 579 |
| Jul 20, 2026 | 7.02 | 7.05 | 6.98 | 7.05 | 7.05 | 1.13% | 730 |
| Jul 17, 2026 | 6.91 | 6.96 | 6.88 | 6.97 | 6.97 | -2.17% | 5,672 |
| Jul 16, 2026 | 7.13 | 7.14 | 7.08 | 7.13 | 7.13 | -1.14% | 211 |
| Jul 15, 2026 | 7.34 | 7.34 | 7.26 | 7.21 | 7.21 | -1.78% | 34 |
| Jul 14, 2026 | 7.24 | 7.36 | 7.24 | 7.34 | 7.34 | 1.11% | 3,280 |