iShares IV iSh Msci JPN Esg Enh USD D
(EEJD)
Sector: n/a
Historic Prices - up to 10 years
|
19/09/2024
|
$6.52
|
$6.54
|
$6.51
|
$6.54
|
9,311
|
|
18/09/2024
|
$6.39
|
$6.40
|
$6.38
|
$6.38
|
31,622
|
|
17/09/2024
|
$6.48
|
$6.48
|
$6.45
|
$6.45
|
231,350
|
|
16/09/2024
|
$6.50
|
$6.51
|
$6.48
|
$6.49
|
36,035
|
|
13/09/2024
|
$6.46
|
$6.48
|
$6.46
|
$6.44
|
5,519
|
|
12/09/2024
|
$6.45
|
$6.45
|
$6.41
|
$6.33
|
60,561
|
|
11/09/2024
|
$6.38
|
$6.38
|
$6.32
|
$6.36
|
126,265
|
|
10/09/2024
|
$6.37
|
$6.38
|
$6.36
|
$6.36
|
13,334
|
|
09/09/2024
|
$6.38
|
$6.43
|
$6.38
|
$6.42
|
45,522
|
|
06/09/2024
|
$6.41
|
$6.43
|
$6.29
|
$6.29
|
17,400
|
|
05/09/2024
|
$6.48
|
$6.50
|
$6.48
|
$6.48
|
7,327
|
|
04/09/2024
|
$6.46
|
$6.50
|
$6.45
|
$6.49
|
20,247
|
|
03/09/2024
|
$6.66
|
$6.68
|
$6.58
|
$6.59
|
45,166
|
|
02/09/2024
|
$6.64
|
$6.64
|
$6.60
|
$6.64
|
981
|
|
30/08/2024
|
$6.70
|
$6.70
|
$6.64
|
$6.64
|
13,374
|
|
29/08/2024
|
$6.65
|
$6.68
|
$6.64
|
$6.64
|
8,540
|
|
28/08/2024
|
$6.65
|
$6.66
|
$6.64
|
$6.64
|
7,253
|
|
27/08/2024
|
$6.61
|
$6.64
|
$6.59
|
$6.62
|
75,979
|
|
26/08/2024
|
$6.56
|
$6.57
|
$6.53
|
$6.53
|
16,818
|
|
23/08/2024
|
$6.56
|
$6.57
|
$6.53
|
$6.53
|
16,818
|
|
22/08/2024
|
$6.56
|
$6.57
|
$6.53
|
$6.53
|
16,818
|
|
21/08/2024
|
$6.52
|
$6.55
|
$6.52
|
$6.53
|
201,835
|
|
20/08/2024
|
$6.47
|
$6.47
|
$6.45
|
$6.46
|
3,102
|
|
19/08/2024
|
$6.42
|
$6.46
|
$6.42
|
$6.46
|
63,955
|
|
16/08/2024
|
$6.40
|
$6.40
|
$6.36
|
$6.38
|
44,863
|
|
15/08/2024
|
$6.27
|
$6.35
|
$6.27
|
$6.34
|
9,199
|
|
14/08/2024
|
$6.23
|
$6.23
|
$6.20
|
$6.23
|
19,865
|
|
13/08/2024
|
$6.13
|
$6.23
|
$6.13
|
$6.23
|
5,453
|
|
12/08/2024
|
$6.06
|
$6.09
|
$6.03
|
$6.07
|
64,687
|
|
09/08/2024
|
$6.02
|
$6.04
|
$5.98
|
$6.00
|
88,134
|
|
08/08/2024
|
$6.05
|
$6.06
|
$6.00
|
$6.05
|
42,819
|
|
07/08/2024
|
$5.99
|
$6.09
|
$5.97
|
$6.04
|
100,737
|
|
06/08/2024
|
$5.83
|
$5.85
|
$5.67
|
$5.81
|
36,143
|
|
05/08/2024
|
$5.70
|
$5.83
|
$5.51
|
$5.83
|
623
|
|
02/08/2024
|
$6.01
|
$6.01
|
$5.90
|
$5.90
|
53,448
|
|
01/08/2024
|
$6.38
|
$6.38
|
$6.25
|
$6.25
|
11,852
|
|
31/07/2024
|
$6.49
|
$6.53
|
$6.49
|
$6.52
|
98,457
|
|
30/07/2024
|
$6.31
|
$6.34
|
$6.30
|
$6.31
|
27,808
|
|
29/07/2024
|
$6.34
|
$6.36
|
$6.30
|
$6.30
|
15,006
|
|
26/07/2024
|
$6.24
|
$6.28
|
$6.24
|
$6.24
|
25,198
|
|
25/07/2024
|
$6.26
|
$6.26
|
$6.19
|
$6.24
|
13,796
|
|
24/07/2024
|
$6.38
|
$6.39
|
$6.36
|
$6.36
|
10,391
|
|
23/07/2024
|
$6.41
|
$6.43
|
$6.41
|
$6.43
|
23,288
|
|
22/07/2024
|
$6.40
|
$6.42
|
$6.40
|
$6.42
|
5,590
|
|
19/07/2024
|
$6.42
|
$6.42
|
$6.41
|
$6.41
|
3,774
|
|
18/07/2024
|
$6.52
|
$6.54
|
$6.47
|
$6.47
|
261,291
|
|
17/07/2024
|
$6.55
|
$6.55
|
$6.53
|
$6.54
|
4,191
|
|
16/07/2024
|
$6.51
|
$6.55
|
$6.51
|
$6.55
|
50,132
|
|
15/07/2024
|
$6.55
|
$6.55
|
$6.53
|
$6.54
|
4,596
|
|
12/07/2024
|
$6.48
|
$6.55
|
$6.48
|
$6.55
|
14,196
|
|
11/07/2024
|
$6.48
|
$6.56
|
$6.46
|
$6.53
|
174,144
|
|
10/07/2024
|
$6.45
|
$6.51
|
$6.45
|
$6.51
|
36,354
|
|
09/07/2024
|
$6.39
|
$6.39
|
$6.37
|
$6.37
|
4,331
|
|
08/07/2024
|
$6.36
|
$6.37
|
$6.35
|
$6.35
|
9,116
|
|
05/07/2024
|
$6.37
|
$6.37
|
$6.36
|
$6.36
|
38,008
|
|
04/07/2024
|
$6.37
|
$6.37
|
$6.37
|
$6.37
|
3,637
|
|
03/07/2024
|
$6.30
|
$6.32
|
$6.27
|
$6.31
|
100,670
|
|
02/07/2024
|
$6.23
|
$6.26
|
$6.22
|
$6.26
|
180,687
|
|
01/07/2024
|
$6.18
|
$6.21
|
$6.16
|
$6.17
|
26,533
|
|
28/06/2024
|
$6.18
|
$6.25
|
$6.18
|
$6.25
|
18,364
|
|
27/06/2024
|
$6.10
|
$6.17
|
$6.10
|
$6.16
|
24,062
|
|
26/06/2024
|
$6.19
|
$6.19
|
$6.13
|
$6.14
|
158,484
|
|
25/06/2024
|
$6.13
|
$6.15
|
$6.13
|
$6.14
|
15,028
|
|
24/06/2024
|
$6.03
|
$6.09
|
$6.03
|
$6.08
|
0
|
|
21/06/2024
|
$6.03
|
$6.03
|
$6.00
|
$6.01
|
24,797
|
|
20/06/2024
|
$6.07
|
$6.07
|
$6.04
|
$6.05
|
13,456
|
|
19/06/2024
|
$6.03
|
$6.07
|
$6.05
|
$6.05
|
8,043
|
|
18/06/2024
|
$6.03
|
$6.04
|
$6.03
|
$6.04
|
35,310
|
|
17/06/2024
|
$6.04
|
$6.04
|
$6.02
|
$6.03
|
2,455
|
|
14/06/2024
|
$6.11
|
$6.12
|
$6.09
|
$6.11
|
98,866
|
|
13/06/2024
|
$6.14
|
$6.15
|
$6.10
|
$6.11
|
5,829
|
|
12/06/2024
|
$6.23
|
$6.33
|
$6.22
|
$6.32
|
195,124
|
|
11/06/2024
|
$6.29
|
$6.29
|
$6.25
|
$6.25
|
1,500
|
|
10/06/2024
|
$6.30
|
$6.33
|
$6.30
|
$6.33
|
6,265
|
|
07/06/2024
|
$6.32
|
$6.32
|
$6.28
|
$6.30
|
25,300
|
|
06/06/2024
|
$6.33
|
$6.34
|
$6.33
|
$6.34
|
6,807
|
|
05/06/2024
|
$6.30
|
$6.33
|
$6.29
|
$6.32
|
168,350
|
|
04/06/2024
|
$6.36
|
$6.37
|
$6.33
|
$6.34
|
114,586
|
|
03/06/2024
|
$6.32
|
$6.34
|
$6.31
|
$6.34
|
10,394
|
|
31/05/2024
|
$6.26
|
$6.27
|
$6.25
|
$6.26
|
2,698
|
|
30/05/2024
|
$6.18
|
$6.21
|
$6.18
|
$6.21
|
11,799
|
|
29/05/2024
|
$6.17
|
$6.17
|
$6.15
|
$6.15
|
16,038
|
|
28/05/2024
|
$6.29
|
$6.30
|
$6.28
|
$6.28
|
5,558
|
|
27/05/2024
|
$6.21
|
$6.25
|
$6.21
|
$6.25
|
7,023
|
|
24/05/2024
|
$6.21
|
$6.25
|
$6.21
|
$6.25
|
7,023
|
|
23/05/2024
|
$6.28
|
$6.29
|
$6.22
|
$6.22
|
49,873
|
|
22/05/2024
|
$6.22
|
$6.22
|
$6.21
|
$6.22
|
4,141
|
|
21/05/2024
|
$6.29
|
$6.29
|
$6.28
|
$6.28
|
8,221
|
|
20/05/2024
|
$6.34
|
$6.37
|
$6.33
|
$6.37
|
9,830
|
|
17/05/2024
|
$6.28
|
$6.30
|
$6.28
|
$6.29
|
1,835
|
|
16/05/2024
|
$6.30
|
$6.30
|
$6.28
|
$6.29
|
22,578
|
|
15/05/2024
|
$6.27
|
$6.29
|
$6.25
|
$6.29
|
8,921
|
|
14/05/2024
|
$6.18
|
$6.20
|
$6.18
|
$6.20
|
1,690
|
|
13/05/2024
|
$6.22
|
$6.22
|
$6.20
|
$6.20
|
16,734
|
|
10/05/2024
|
$6.24
|
$6.25
|
$6.23
|
$6.23
|
4,144
|
|
09/05/2024
|
$6.18
|
$6.24
|
$6.18
|
$6.24
|
3,650
|
|
08/05/2024
|
$6.21
|
$6.22
|
$6.20
|
$6.22
|
4,745
|
|
07/05/2024
|
$6.34
|
$6.34
|
$6.30
|
$6.31
|
11,876
|
|
06/05/2024
|
$6.27
|
$6.29
|
$6.25
|
$6.29
|
37,660
|
|
03/05/2024
|
$6.27
|
$6.29
|
$6.25
|
$6.29
|
37,660
|
|
02/05/2024
|
$6.22
|
$6.24
|
$6.22
|
$6.23
|
8,806
|
|
01/05/2024
|
$6.13
|
$6.14
|
$6.13
|
$6.14
|
7,308
|
|
30/04/2024
|
$6.22
|
$6.22
|
$6.18
|
$6.18
|
21,935
|
|
29/04/2024
|
$6.23
|
$6.23
|
$6.17
|
$6.18
|
42,025
|
|
26/04/2024
|
$6.12
|
$6.12
|
$6.10
|
$6.12
|
142,053
|
|
25/04/2024
|
$6.10
|
$6.10
|
$6.03
|
$6.07
|
37,054
|
|
24/04/2024
|
$6.22
|
$6.22
|
$6.16
|
$6.16
|
5,404
|
|
23/04/2024
|
$6.11
|
$6.15
|
$6.11
|
$6.15
|
2,447
|
|
22/04/2024
|
$6.10
|
$6.11
|
$6.10
|
$6.10
|
1,059
|
|
19/04/2024
|
$6.07
|
$6.09
|
$6.06
|
$6.09
|
30,106
|
|
18/04/2024
|
$6.12
|
$6.17
|
$6.12
|
$6.15
|
11,602
|
|
17/04/2024
|
$6.13
|
$6.14
|
$6.12
|
$6.12
|
3,702
|
|
16/04/2024
|
$6.21
|
$6.22
|
$6.19
|
$6.20
|
8,435
|
|
15/04/2024
|
$6.34
|
$6.36
|
$6.31
|
$6.33
|
15,856
|
|
12/04/2024
|
$6.39
|
$6.39
|
$6.32
|
$6.33
|
434,175
|
|
11/04/2024
|
$6.34
|
$6.34
|
$6.34
|
$6.34
|
1,583
|
|
10/04/2024
|
$6.43
|
$6.44
|
$6.34
|
$6.34
|
26,455
|
|
09/04/2024
|
$6.48
|
$6.49
|
$6.43
|
$6.43
|
4,012
|
|
08/04/2024
|
$6.42
|
$6.45
|
$6.42
|
$6.45
|
14,285
|
|
05/04/2024
|
$6.39
|
$6.40
|
$6.38
|
$6.40
|
1,602
|
|
04/04/2024
|
$6.45
|
$6.48
|
$6.45
|
$6.47
|
15,755
|
|
03/04/2024
|
$6.40
|
$6.47
|
$6.40
|
$6.47
|
3,659
|
|
02/04/2024
|
$6.45
|
$6.45
|
$6.39
|
$6.39
|
87,223
|
|
01/04/2024
|
$6.52
|
$6.56
|
$6.50
|
$6.55
|
10,601
|
|
29/03/2024
|
$6.52
|
$6.56
|
$6.50
|
$6.55
|
10,601
|
|
28/03/2024
|
$6.52
|
$6.56
|
$6.50
|
$6.55
|
10,601
|
|
27/03/2024
|
$6.56
|
$6.57
|
$6.55
|
$6.56
|
2,663
|
|
26/03/2024
|
$6.55
|
$6.58
|
$6.55
|
$6.58
|
218,339
|
|
25/03/2024
|
$6.55
|
$6.55
|
$6.52
|
$6.54
|
10,994
|
|
22/03/2024
|
$6.64
|
$6.64
|
$6.61
|
$6.61
|
1,711
|
|
21/03/2024
|
$6.61
|
$6.62
|
$6.61
|
$6.61
|
285,856
|
|
20/03/2024
|
$6.57
|
$6.57
|
$6.54
|
$6.55
|
29,379
|