iShares IV iSh Msci JPN Esg Enh USD D
(EEJD)
Sector: n/a
Historic Prices - up to 10 years
|
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
|
|
17/01/2025
|
$6.13
|
$6.15
|
$6.12
|
$6.15
|
29,661
|
|
16/01/2025
|
$6.13
|
$6.13
|
$6.11
|
$6.10
|
10,330
|
|
15/01/2025
|
$6.05
|
$6.13
|
$6.05
|
$6.10
|
100,559
|
|
14/01/2025
|
$6.02
|
$6.03
|
$6.02
|
$6.02
|
16,788
|
|
13/01/2025
|
$6.03
|
$6.03
|
$5.97
|
$6.00
|
77,444
|
|
10/01/2025
|
$6.08
|
$6.08
|
$6.02
|
$6.02
|
2,047
|
|
09/01/2025
|
$6.12
|
$6.14
|
$6.10
|
$6.12
|
3,808
|
|
08/01/2025
|
$6.18
|
$6.19
|
$6.14
|
$6.17
|
116,967
|
|
07/01/2025
|
$6.25
|
$6.26
|
$6.20
|
$6.22
|
76,679
|
|
06/01/2025
|
$6.16
|
$6.23
|
$6.15
|
$6.23
|
77,257
|
|
03/01/2025
|
$6.14
|
$6.16
|
$6.12
|
$6.16
|
172,919
|
|
02/01/2025
|
$6.21
|
$6.21
|
$6.15
|
$6.19
|
69,883
|
|
01/01/2025
|
$6.19
|
$6.17
|
$6.16
|
$6.17
|
3,196
|
|
31/12/2024
|
$6.19
|
$6.17
|
$6.16
|
$6.17
|
3,196
|
|
30/12/2024
|
$6.19
|
$6.21
|
$6.15
|
$6.15
|
68,182
|
|
27/12/2024
|
$6.25
|
$6.28
|
$6.20
|
$6.23
|
53,802
|
|
26/12/2024
|
$6.13
|
$6.14
|
$6.13
|
$6.14
|
37
|
|
25/12/2024
|
$6.13
|
$6.14
|
$6.13
|
$6.14
|
37
|
|
24/12/2024
|
$6.13
|
$6.14
|
$6.13
|
$6.14
|
37
|
|
23/12/2024
|
$6.13
|
$6.13
|
$6.09
|
$6.09
|
9,678
|
|
20/12/2024
|
$6.04
|
$6.15
|
$6.03
|
$6.15
|
4,284
|
|
19/12/2024
|
$6.17
|
$6.18
|
$6.13
|
$6.13
|
50,699
|
|
18/12/2024
|
$6.29
|
$6.29
|
$6.27
|
$6.27
|
2,105
|
|
17/12/2024
|
$6.26
|
$6.28
|
$6.26
|
$6.27
|
55,446
|
|
16/12/2024
|
$6.29
|
$6.30
|
$6.25
|
$6.29
|
13,611
|
|
13/12/2024
|
$6.36
|
$6.36
|
$6.32
|
$6.32
|
7,219
|
|
12/12/2024
|
$6.42
|
$6.43
|
$6.42
|
$6.43
|
18,969
|
|
11/12/2024
|
$6.47
|
$6.52
|
$6.45
|
$6.52
|
66,235
|
|
10/12/2024
|
$6.46
|
$6.47
|
$6.45
|
$6.45
|
40,432
|
|
09/12/2024
|
$6.53
|
$6.53
|
$6.50
|
$6.50
|
13,531
|
|
06/12/2024
|
$6.50
|
$6.54
|
$6.49
|
$6.53
|
38,994
|
|
05/12/2024
|
$6.56
|
$6.56
|
$6.55
|
$6.56
|
29,048
|
|
04/12/2024
|
$6.55
|
$6.56
|
$6.55
|
$6.56
|
9,030
|
|
03/12/2024
|
$6.57
|
$6.58
|
$6.56
|
$6.57
|
44,315
|
|
02/12/2024
|
$6.45
|
$6.48
|
$6.44
|
$6.48
|
6,858
|
|
29/11/2024
|
$6.36
|
$6.39
|
$6.36
|
$6.39
|
2,497
|
|
28/11/2024
|
$6.32
|
$6.32
|
$6.32
|
$6.32
|
306
|
|
27/11/2024
|
$6.25
|
$6.29
|
$6.25
|
$6.27
|
20,860
|
|
26/11/2024
|
$6.23
|
$6.27
|
$6.23
|
$6.24
|
70,833
|
|
25/11/2024
|
$6.25
|
$6.29
|
$6.25
|
$6.28
|
215,299
|
|
22/11/2024
|
$6.22
|
$6.22
|
$6.19
|
$6.20
|
2,710
|
|
21/11/2024
|
$6.20
|
$6.20
|
$6.15
|
$6.20
|
5,101
|
|
20/11/2024
|
$6.18
|
$6.18
|
$6.14
|
$6.14
|
23,761
|
|
19/11/2024
|
$6.26
|
$6.26
|
$6.19
|
$6.23
|
388,264
|
|
18/11/2024
|
$6.20
|
$6.24
|
$6.19
|
$6.24
|
9,565
|
|
15/11/2024
|
$6.19
|
$6.19
|
$6.19
|
$6.25
|
18,021
|
|
14/11/2024
|
$6.20
|
$6.25
|
$6.20
|
$6.25
|
19,511
|
|
13/11/2024
|
$6.25
|
$6.25
|
$6.22
|
$6.23
|
7,606
|
|
12/11/2024
|
$6.40
|
$6.40
|
$6.30
|
$6.30
|
14,040
|
|
11/11/2024
|
$6.40
|
$6.41
|
$6.38
|
$6.41
|
26,910
|
|
08/11/2024
|
$6.43
|
$6.43
|
$6.38
|
$6.38
|
37,187
|
|
07/11/2024
|
$6.34
|
$6.41
|
$6.34
|
$6.39
|
99,522
|
|
06/11/2024
|
$6.41
|
$6.42
|
$6.33
|
$6.35
|
16,203
|
|
05/11/2024
|
$6.26
|
$6.35
|
$6.26
|
$6.34
|
25,323
|
|
04/11/2024
|
$6.28
|
$6.30
|
$6.26
|
$6.28
|
42,214
|
|
01/11/2024
|
$6.19
|
$6.26
|
$6.19
|
$6.26
|
38,079
|
|
31/10/2024
|
$6.24
|
$6.26
|
$6.20
|
$6.20
|
39,287
|
|
30/10/2024
|
$6.30
|
$6.30
|
$6.28
|
$6.28
|
7,566
|
|
29/10/2024
|
$6.26
|
$6.27
|
$6.24
|
$6.26
|
15,472
|
|
28/10/2024
|
$6.18
|
$6.20
|
$6.16
|
$6.20
|
9,999
|
|
25/10/2024
|
$6.15
|
$6.17
|
$6.15
|
$6.16
|
11,982
|
|
24/10/2024
|
$6.14
|
$6.14
|
$6.12
|
$6.09
|
2,533
|
|
23/10/2024
|
$6.15
|
$6.15
|
$6.09
|
$6.09
|
6,246
|
|
22/10/2024
|
$6.27
|
$6.27
|
$6.22
|
$6.23
|
3,859
|
|
21/10/2024
|
$6.38
|
$6.40
|
$6.31
|
$6.31
|
64,406
|
|
18/10/2024
|
$6.38
|
$6.42
|
$6.38
|
$6.41
|
34,999
|
|
17/10/2024
|
$6.42
|
$6.42
|
$6.40
|
$6.42
|
49,059
|
|
16/10/2024
|
$6.40
|
$6.42
|
$6.39
|
$6.42
|
18,939
|
|
15/10/2024
|
$6.48
|
$6.49
|
$6.44
|
$6.44
|
12,569
|
|
14/10/2024
|
$6.49
|
$6.51
|
$6.48
|
$6.51
|
7,561
|