iShares IV iSh Msci JPN Esg Enh USD D
(EEJD)
Sector: n/a
Historic Prices - up to 10 years
|
10/10/2025
|
$7.37
|
$7.37
|
$7.29
|
$7.33
|
77,077
|
|
09/10/2025
|
$7.52
|
$7.56
|
$7.51
|
$7.51
|
7,855
|
|
08/10/2025
|
$7.49
|
$7.51
|
$7.47
|
$7.51
|
40,214
|
|
07/10/2025
|
$7.56
|
$7.59
|
$7.55
|
$7.55
|
36,929
|
|
06/10/2025
|
$7.62
|
$7.70
|
$7.62
|
$7.69
|
8,634
|
|
03/10/2025
|
$7.53
|
$7.55
|
$7.49
|
$7.53
|
23,208
|
|
02/10/2025
|
$7.39
|
$7.39
|
$7.36
|
$7.37
|
3,832
|
|
01/10/2025
|
$7.34
|
$7.41
|
$7.34
|
$7.38
|
58,090
|
|
30/09/2025
|
$7.38
|
$7.41
|
$7.34
|
$7.34
|
61,885
|
|
29/09/2025
|
$7.37
|
$7.43
|
$7.39
|
$7.39
|
0
|
|
26/09/2025
|
$7.37
|
$7.37
|
$7.34
|
$7.37
|
7,254
|
|
25/09/2025
|
$7.47
|
$7.42
|
$7.36
|
$7.36
|
2,826
|
|
24/09/2025
|
$7.47
|
$7.47
|
$7.43
|
$7.43
|
4,075
|
|
23/09/2025
|
$7.47
|
$7.47
|
$7.46
|
$7.46
|
6,724
|
|
22/09/2025
|
$7.41
|
$7.44
|
$7.41
|
$7.44
|
20,625
|
|
19/09/2025
|
$7.41
|
$7.42
|
$7.40
|
$7.42
|
1,140
|
|
18/09/2025
|
$7.47
|
$7.51
|
$7.47
|
$7.51
|
247,828
|
|
17/09/2025
|
$7.48
|
$7.48
|
$7.48
|
$7.48
|
6
|
|
16/09/2025
|
$7.47
|
$7.49
|
$7.45
|
$7.45
|
345,980
|
|
15/09/2025
|
$7.44
|
$7.49
|
$7.43
|
$7.45
|
8,262
|
|
12/09/2025
|
$7.42
|
$7.42
|
$7.40
|
$7.40
|
88,379
|
|
11/09/2025
|
$7.39
|
$7.47
|
$7.40
|
$7.47
|
15,482
|
|
10/09/2025
|
$7.39
|
$7.40
|
$7.37
|
$7.39
|
8,188
|
|
09/09/2025
|
$7.40
|
$7.40
|
$7.30
|
$7.32
|
39,291
|
|
08/09/2025
|
$7.34
|
$7.41
|
$7.34
|
$7.41
|
27
|
|
05/09/2025
|
$7.24
|
$7.29
|
$7.22
|
$7.25
|
4,303
|
|
04/09/2025
|
$7.11
|
$7.20
|
$7.19
|
$7.20
|
0
|
|
03/09/2025
|
$7.11
|
$7.12
|
$7.08
|
$7.12
|
1,495
|
|
02/09/2025
|
$7.11
|
$7.18
|
$7.09
|
$7.11
|
10,246
|
|
01/09/2025
|
$7.27
|
$7.24
|
$7.20
|
$7.20
|
0
|
|
29/08/2025
|
$7.27
|
$7.27
|
$7.15
|
$7.17
|
131,453
|
|
28/08/2025
|
$7.18
|
$7.30
|
$7.28
|
$7.28
|
0
|
|
27/08/2025
|
$7.18
|
$7.19
|
$7.16
|
$7.18
|
934
|
|
26/08/2025
|
$7.18
|
$7.22
|
$7.17
|
$7.22
|
27,463
|
|
25/08/2025
|
$7.24
|
$7.35
|
$7.23
|
$7.35
|
7,652
|
|
22/08/2025
|
$7.24
|
$7.35
|
$7.23
|
$7.35
|
7,652
|
|
21/08/2025
|
$7.24
|
$7.25
|
$7.23
|
$7.23
|
14,128
|
|
20/08/2025
|
$7.31
|
$7.32
|
$7.30
|
$7.30
|
8,091
|
|
19/08/2025
|
$7.38
|
$7.38
|
$7.36
|
$7.36
|
13,129
|
|
18/08/2025
|
$7.39
|
$7.40
|
$7.39
|
$7.39
|
71,000
|
|
15/08/2025
|
$7.39
|
$7.39
|
$7.38
|
$7.38
|
185
|
|
14/08/2025
|
$7.26
|
$7.26
|
$7.23
|
$7.23
|
8,024
|
|
13/08/2025
|
$7.27
|
$7.29
|
$7.26
|
$7.26
|
17,710
|
|
12/08/2025
|
$7.20
|
$7.25
|
$7.16
|
$7.25
|
5,157
|
|
11/08/2025
|
$7.12
|
$7.16
|
$7.13
|
$7.13
|
5
|
|
08/08/2025
|
$7.12
|
$7.12
|
$7.08
|
$7.11
|
1,113
|
|
07/08/2025
|
$6.99
|
$7.02
|
$6.98
|
$6.98
|
71,397
|
|
06/08/2025
|
$6.91
|
$6.94
|
$6.91
|
$6.94
|
39,616
|
|
05/08/2025
|
$6.89
|
$6.91
|
$6.86
|
$6.86
|
2,989
|
|
04/08/2025
|
$6.81
|
$6.88
|
$6.79
|
$6.87
|
154,185
|
|
01/08/2025
|
$6.77
|
$6.77
|
$6.73
|
$6.74
|
22,975
|
|
31/07/2025
|
$6.84
|
$6.85
|
$6.83
|
$6.76
|
62,645
|
|
30/07/2025
|
$6.83
|
$6.84
|
$6.78
|
$6.78
|
32,878
|
|
29/07/2025
|
$6.81
|
$6.82
|
$6.78
|
$6.78
|
99,710
|
|
28/07/2025
|
$6.87
|
$6.87
|
$6.80
|
$6.81
|
202,206
|
|
25/07/2025
|
$6.92
|
$6.95
|
$6.92
|
$6.92
|
132
|
|
24/07/2025
|
$7.07
|
$7.09
|
$7.03
|
$7.03
|
963
|
|
23/07/2025
|
$6.96
|
$7.00
|
$6.92
|
$6.99
|
3,979
|
|
22/07/2025
|
$6.67
|
$6.68
|
$6.65
|
$6.68
|
654
|
|
21/07/2025
|
$6.65
|
$6.70
|
$6.64
|
$6.70
|
3,165
|
|
18/07/2025
|
$6.62
|
$6.62
|
$6.61
|
$6.61
|
4,824
|
|
17/07/2025
|
$6.64
|
$6.65
|
$6.63
|
$6.65
|
82,993
|
|
16/07/2025
|
$6.57
|
$6.60
|
$6.57
|
$6.58
|
26,368
|
|
15/07/2025
|
$6.64
|
$6.66
|
$6.58
|
$6.59
|
78,417
|
|
14/07/2025
|
$6.66
|
$6.67
|
$6.64
|
$6.65
|
7,731
|
|
11/07/2025
|
$6.66
|
$6.67
|
$6.64
|
$6.64
|
4,999
|
|
10/07/2025
|
$6.69
|
$6.70
|
$6.69
|
$6.70
|
2,262
|
|
09/07/2025
|
$6.69
|
$6.72
|
$6.69
|
$6.70
|
8,145
|
|
08/07/2025
|
$6.71
|
$6.75
|
$6.69
|
$6.69
|
3,636
|
|
07/07/2025
|
$6.74
|
$6.76
|
$6.73
|
$6.73
|
187,292
|
|
04/07/2025
|
$6.84
|
$6.83
|
$6.81
|
$6.81
|
1
|
|
03/07/2025
|
$6.84
|
$6.85
|
$6.84
|
$6.84
|
46
|
|
02/07/2025
|
$6.86
|
$6.86
|
$6.82
|
$6.82
|
5,010
|
|
01/07/2025
|
$6.84
|
$6.86
|
$6.84
|
$6.84
|
3,015
|
|
30/06/2025
|
$6.91
|
$6.93
|
$6.88
|
$6.89
|
30,989
|
|
27/06/2025
|
$6.88
|
$6.92
|
$6.87
|
$6.92
|
14,121
|
|
26/06/2025
|
$6.80
|
$6.80
|
$6.77
|
$6.78
|
17,193
|
|
25/06/2025
|
$6.68
|
$6.68
|
$6.65
|
$6.65
|
22,608
|
|
24/06/2025
|
$6.67
|
$6.68
|
$6.66
|
$6.66
|
2,789
|
|
23/06/2025
|
$6.51
|
$6.57
|
$6.51
|
$6.57
|
7,884
|
|
20/06/2025
|
$6.61
|
$6.62
|
$6.59
|
$6.59
|
904
|
|
19/06/2025
|
$6.65
|
$6.67
|
$6.63
|
$6.63
|
182
|
|
18/06/2025
|
$6.73
|
$6.74
|
$6.71
|
$6.73
|
11,688
|
|
17/06/2025
|
$6.68
|
$6.68
|
$6.64
|
$6.64
|
4,187
|
|
16/06/2025
|
$6.71
|
$6.73
|
$6.69
|
$6.73
|
4,680
|
|
13/06/2025
|
$6.68
|
$6.71
|
$6.68
|
$6.71
|
15,502
|
|
12/06/2025
|
$6.77
|
$6.74
|
$6.74
|
$6.74
|
9
|
|
11/06/2025
|
$6.77
|
$6.79
|
$6.76
|
$6.79
|
47,339
|
|
10/06/2025
|
$6.75
|
$6.78
|
$6.75
|
$6.76
|
7,558
|
|
09/06/2025
|
$6.79
|
$6.79
|
$6.77
|
$6.78
|
6,561
|
|
06/06/2025
|
$6.76
|
$6.76
|
$6.74
|
$6.74
|
5,919
|
|
05/06/2025
|
$6.74
|
$6.74
|
$6.72
|
$6.73
|
16,883
|
|
04/06/2025
|
$6.77
|
$6.78
|
$6.77
|
$6.77
|
99
|
|
03/06/2025
|
$6.79
|
$6.79
|
$6.78
|
$6.78
|
11,183
|
|
02/06/2025
|
$6.77
|
$6.82
|
$6.77
|
$6.82
|
6,703
|
|
30/05/2025
|
$6.81
|
$6.81
|
$6.75
|
$6.75
|
114,903
|
|
29/05/2025
|
$6.76
|
$6.78
|
$6.74
|
$6.77
|
91,419
|
|
28/05/2025
|
$6.74
|
$6.76
|
$6.73
|
$6.74
|
2,094
|
|
27/05/2025
|
$6.80
|
$6.85
|
$6.79
|
$6.85
|
121,642
|
|
26/05/2025
|
$6.70
|
$6.71
|
$6.59
|
$6.66
|
33,207
|
|
23/05/2025
|
$6.70
|
$6.71
|
$6.59
|
$6.66
|
33,207
|
|
22/05/2025
|
$6.63
|
$6.68
|
$6.61
|
$6.63
|
8,386
|
|
21/05/2025
|
$6.67
|
$6.68
|
$6.65
|
$6.67
|
27,362
|
|
20/05/2025
|
$6.66
|
$6.69
|
$6.66
|
$6.67
|
54,285
|
|
19/05/2025
|
$6.60
|
$6.63
|
$6.60
|
$6.62
|
21,195
|
|
16/05/2025
|
$6.65
|
$6.65
|
$6.62
|
$6.62
|
7,003
|
|
15/05/2025
|
$6.60
|
$6.62
|
$6.58
|
$6.62
|
31,901
|
|
14/05/2025
|
$6.64
|
$6.65
|
$6.57
|
$6.57
|
20,443
|
|
13/05/2025
|
$6.58
|
$6.62
|
$6.56
|
$6.62
|
77,643
|
|
12/05/2025
|
$6.59
|
$6.65
|
$6.57
|
$6.65
|
166,358
|
|
09/05/2025
|
$6.62
|
$6.63
|
$6.59
|
$6.59
|
101,630
|
|
08/05/2025
|
$6.59
|
$6.62
|
$6.59
|
$6.61
|
52,086
|
|
07/05/2025
|
$6.63
|
$6.64
|
$6.61
|
$6.61
|
312,757
|
|
06/05/2025
|
$6.65
|
$6.68
|
$6.62
|
$6.67
|
17,935
|
|
05/05/2025
|
$6.55
|
$6.62
|
$6.54
|
$6.59
|
29,582
|
|
02/05/2025
|
$6.55
|
$6.62
|
$6.54
|
$6.59
|
29,582
|
|
01/05/2025
|
$6.56
|
$6.59
|
$6.56
|
$6.57
|
39,566
|
|
30/04/2025
|
$6.50
|
$6.58
|
$6.50
|
$6.53
|
19,696
|
|
29/04/2025
|
$6.60
|
$6.62
|
$6.57
|
$6.59
|
9,456
|
|
28/04/2025
|
$6.47
|
$6.53
|
$6.49
|
$6.53
|
0
|
|
25/04/2025
|
$6.47
|
$6.47
|
$6.44
|
$6.47
|
5,241
|
|
24/04/2025
|
$6.38
|
$6.44
|
$6.35
|
$6.44
|
23,122
|
|
23/04/2025
|
$6.45
|
$6.48
|
$6.41
|
$6.45
|
32,291
|
|
22/04/2025
|
$6.34
|
$6.43
|
$6.34
|
$6.43
|
6,149
|
|
21/04/2025
|
$6.25
|
$6.32
|
$6.25
|
$6.32
|
13,529
|
|
18/04/2025
|
$6.25
|
$6.32
|
$6.25
|
$6.32
|
13,529
|
|
17/04/2025
|
$6.25
|
$6.32
|
$6.25
|
$6.32
|
13,529
|
|
16/04/2025
|
$6.19
|
$6.24
|
$6.19
|
$6.24
|
16,220
|
|
15/04/2025
|
$6.20
|
$6.25
|
$6.20
|
$6.25
|
34,732
|
|
14/04/2025
|
$6.18
|
$6.21
|
$6.15
|
$6.18
|
54,790
|
|
11/04/2025
|
$6.02
|
$6.02
|
$5.91
|
$5.95
|
36,093
|