iShares IV iSh Msci JPN Esg Enh USD D
(EEJD)
Sector: n/a
Historic Prices - up to 10 years
|
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
|
|
10/04/2025
|
$6.09
|
$6.09
|
$5.96
|
$5.96
|
122,215
|
|
09/04/2025
|
$5.79
|
$5.81
|
$5.67
|
$5.72
|
29,762
|
|
08/04/2025
|
$5.87
|
$5.98
|
$5.81
|
$5.90
|
49,410
|
|
07/04/2025
|
$5.47
|
$5.74
|
$5.47
|
$5.66
|
148,052
|
|
04/04/2025
|
$6.01
|
$6.03
|
$5.74
|
$5.81
|
31,918
|
|
03/04/2025
|
$6.17
|
$6.17
|
$6.06
|
$6.06
|
66,010
|
|
02/04/2025
|
$6.27
|
$6.27
|
$6.21
|
$6.26
|
14,900
|
|
01/04/2025
|
$6.27
|
$6.30
|
$6.24
|
$6.30
|
9,332
|
|
31/03/2025
|
$6.32
|
$6.33
|
$6.29
|
$6.31
|
11,414
|
|
28/03/2025
|
$6.44
|
$6.44
|
$6.38
|
$6.38
|
800
|
|
27/03/2025
|
$6.58
|
$6.58
|
$6.53
|
$6.54
|
18,440
|
|
26/03/2025
|
$6.57
|
$6.58
|
$6.53
|
$6.54
|
45,644
|
|
25/03/2025
|
$6.52
|
$6.59
|
$6.52
|
$6.59
|
4,470
|
|
24/03/2025
|
$6.56
|
$6.56
|
$6.53
|
$6.54
|
21,073
|
|
21/03/2025
|
$6.58
|
$6.58
|
$6.54
|
$6.55
|
26,664
|
|
20/03/2025
|
$6.58
|
$6.61
|
$6.51
|
$6.54
|
25,154
|
|
19/03/2025
|
$6.53
|
$6.54
|
$6.52
|
$6.53
|
114,002
|
|
18/03/2025
|
$6.51
|
$6.53
|
$6.51
|
$6.52
|
43,365
|
|
17/03/2025
|
$6.49
|
$6.54
|
$6.48
|
$6.53
|
47,402
|
|
14/03/2025
|
$6.41
|
$6.49
|
$6.41
|
$6.48
|
42,392
|
|
13/03/2025
|
$6.40
|
$6.41
|
$6.39
|
$6.40
|
24,914
|
|
12/03/2025
|
$6.37
|
$6.42
|
$6.36
|
$6.41
|
38,363
|
|
11/03/2025
|
$6.37
|
$6.37
|
$6.29
|
$6.29
|
18,804
|
|
10/03/2025
|
$6.39
|
$6.42
|
$6.36
|
$6.36
|
1,224
|
|
07/03/2025
|
$6.44
|
$6.45
|
$6.40
|
$6.40
|
85,853
|
|
06/03/2025
|
$6.50
|
$6.50
|
$6.45
|
$6.48
|
11,713
|
|
05/03/2025
|
$6.43
|
$6.45
|
$6.42
|
$6.44
|
63,523
|
|
04/03/2025
|
$6.42
|
$6.42
|
$6.32
|
$6.32
|
38,199
|
|
03/03/2025
|
$6.44
|
$6.48
|
$6.42
|
$6.47
|
213,958
|
|
28/02/2025
|
$6.33
|
$6.34
|
$6.32
|
$6.34
|
3,683
|
|
27/02/2025
|
$6.50
|
$6.50
|
$6.44
|
$6.46
|
6,467
|
|
26/02/2025
|
$6.47
|
$6.50
|
$6.45
|
$6.50
|
6,027
|
|
25/02/2025
|
$6.46
|
$6.47
|
$6.42
|
$6.42
|
153,952
|
|
24/02/2025
|
$6.39
|
$6.41
|
$6.37
|
$6.38
|
18,347
|
|
21/02/2025
|
$6.49
|
$6.49
|
$6.43
|
$6.44
|
5,995
|
|
20/02/2025
|
$6.47
|
$6.47
|
$6.44
|
$6.44
|
3,704
|
|
19/02/2025
|
$6.46
|
$6.46
|
$6.43
|
$6.43
|
13,320
|
|
18/02/2025
|
$6.48
|
$6.48
|
$6.47
|
$6.48
|
12,895
|
|
17/02/2025
|
$6.46
|
$6.48
|
$6.45
|
$6.48
|
5,199
|
|
14/02/2025
|
$6.39
|
$6.39
|
$6.38
|
$6.39
|
4,142
|
|
13/02/2025
|
$6.34
|
$6.39
|
$6.33
|
$6.39
|
7,550
|
|
12/02/2025
|
$6.30
|
$6.30
|
$6.24
|
$6.24
|
23,422
|
|
11/02/2025
|
$6.34
|
$6.36
|
$6.33
|
$6.36
|
14,529
|
|
10/02/2025
|
$6.34
|
$6.38
|
$6.34
|
$6.35
|
9,264
|
|
07/02/2025
|
$6.39
|
$6.41
|
$6.35
|
$6.35
|
28,741
|
|
06/02/2025
|
$6.40
|
$6.43
|
$6.39
|
$6.35
|
2,604
|
|
05/02/2025
|
$6.28
|
$6.35
|
$6.28
|
$6.35
|
2,271
|
|
04/02/2025
|
$6.25
|
$6.32
|
$6.24
|
$6.31
|
12,948
|
|
03/02/2025
|
$6.25
|
$6.31
|
$6.24
|
$6.31
|
1,567
|
|
31/01/2025
|
$6.42
|
$6.42
|
$6.40
|
$6.40
|
379
|
|
30/01/2025
|
$6.41
|
$6.42
|
$6.40
|
$6.42
|
3,644
|
|
29/01/2025
|
$6.38
|
$6.38
|
$6.35
|
$6.36
|
19,314
|
|
28/01/2025
|
$6.34
|
$6.35
|
$6.32
|
$6.33
|
9,825
|
|
27/01/2025
|
$6.26
|
$6.30
|
$6.26
|
$6.28
|
38,871
|
|
24/01/2025
|
$6.31
|
$6.36
|
$6.30
|
$6.36
|
32,585
|
|
23/01/2025
|
$6.24
|
$6.27
|
$6.24
|
$6.27
|
31,431
|
|
22/01/2025
|
$6.24
|
$6.26
|
$6.24
|
$6.26
|
5,783
|
|
21/01/2025
|
$6.20
|
$6.24
|
$6.20
|
$6.24
|
57,757
|
|
20/01/2025
|
$6.18
|
$6.21
|
$6.16
|
$6.21
|
5,149
|