iShares IV iSh Msci Jap Esg USD-A
(SAJP)
Sector: n/a
Historic Prices - up to 10 years
|
08/11/2024
|
$6.75
|
$6.76
|
$6.71
|
$6.72
|
38,991
|
|
07/11/2024
|
$6.69
|
$6.77
|
$6.68
|
$6.74
|
37,754
|
|
06/11/2024
|
$6.70
|
$6.75
|
$6.67
|
$6.67
|
9,032
|
|
05/11/2024
|
$6.60
|
$6.68
|
$6.59
|
$6.68
|
14,602
|
|
04/11/2024
|
$6.55
|
$6.62
|
$6.55
|
$6.62
|
6,484
|
|
01/11/2024
|
$6.53
|
$6.61
|
$6.53
|
$6.60
|
94,441
|
|
31/10/2024
|
$6.63
|
$6.63
|
$6.54
|
$6.55
|
40,800
|
|
30/10/2024
|
$6.70
|
$6.71
|
$6.65
|
$6.65
|
19,461
|
|
29/10/2024
|
$6.63
|
$6.65
|
$6.61
|
$6.63
|
12,753
|
|
28/10/2024
|
$6.57
|
$6.58
|
$6.53
|
$6.58
|
79,899
|
|
25/10/2024
|
$6.50
|
$6.55
|
$6.50
|
$6.53
|
236,539
|
|
24/10/2024
|
$6.52
|
$6.53
|
$6.49
|
$6.45
|
157,141
|
|
23/10/2024
|
$6.51
|
$6.52
|
$6.44
|
$6.59
|
332,948
|
|
22/10/2024
|
$6.63
|
$6.63
|
$6.59
|
$6.59
|
54,470
|
|
21/10/2024
|
$6.75
|
$6.76
|
$6.67
|
$6.67
|
8,579
|
|
18/10/2024
|
$6.74
|
$6.78
|
$6.74
|
$6.78
|
79,332
|
|
17/10/2024
|
$6.78
|
$6.80
|
$6.77
|
$6.78
|
273,841
|
|
16/10/2024
|
$6.75
|
$6.78
|
$6.75
|
$6.78
|
58,723
|
|
15/10/2024
|
$6.85
|
$6.86
|
$6.80
|
$6.80
|
114,461
|
|
14/10/2024
|
$6.86
|
$6.89
|
$6.85
|
$6.88
|
41,297
|
|
11/10/2024
|
$6.84
|
$6.88
|
$6.83
|
$6.88
|
17,966
|
|
10/10/2024
|
$6.83
|
$6.85
|
$6.81
|
$6.84
|
2,639
|
|
09/10/2024
|
$6.84
|
$6.87
|
$6.82
|
$6.87
|
4,503
|
|
08/10/2024
|
$6.86
|
$6.90
|
$6.85
|
$6.90
|
33,659
|
|
07/10/2024
|
$6.93
|
$6.93
|
$6.88
|
$6.89
|
45,059
|
|
04/10/2024
|
$6.90
|
$6.94
|
$6.89
|
$6.92
|
25,203
|
|
03/10/2024
|
$6.87
|
$6.87
|
$6.83
|
$6.86
|
43,279
|
|
02/10/2024
|
$6.91
|
$6.91
|
$6.86
|
$6.90
|
40,833
|
|
01/10/2024
|
$7.00
|
$7.01
|
$6.93
|
$6.93
|
161,723
|
|
30/09/2024
|
$6.96
|
$7.01
|
$6.94
|
$6.94
|
19,340
|
|
27/09/2024
|
$6.90
|
$6.97
|
$6.89
|
$6.97
|
28,198
|
|
26/09/2024
|
$7.01
|
$7.07
|
$7.01
|
$7.05
|
268,359
|
|
25/09/2024
|
$6.88
|
$6.91
|
$6.87
|
$6.89
|
1,198,280
|
|
24/09/2024
|
$6.89
|
$6.91
|
$6.87
|
$6.90
|
251,699
|
|
23/09/2024
|
$6.95
|
$6.95
|
$6.94
|
$6.95
|
17,509
|
|
20/09/2024
|
$6.94
|
$6.94
|
$6.89
|
$6.89
|
38,910
|
|
19/09/2024
|
$6.85
|
$6.90
|
$6.85
|
$6.71
|
8,561
|
|
18/09/2024
|
$6.72
|
$6.73
|
$6.71
|
$6.71
|
260,165
|
|
17/09/2024
|
$6.78
|
$6.80
|
$6.78
|
$6.78
|
25,867
|
|
16/09/2024
|
$6.81
|
$6.83
|
$6.81
|
$6.81
|
10,012
|
|
13/09/2024
|
$6.81
|
$6.81
|
$6.78
|
$6.76
|
2,097
|
|
12/09/2024
|
$6.77
|
$6.77
|
$6.74
|
$6.65
|
90,206
|
|
11/09/2024
|
$6.68
|
$6.69
|
$6.62
|
$6.67
|
46,631
|
|
10/09/2024
|
$6.70
|
$6.71
|
$6.66
|
$6.67
|
246,107
|
|
09/09/2024
|
$6.73
|
$6.76
|
$6.72
|
$6.74
|
145,746
|
|
06/09/2024
|
$6.76
|
$6.76
|
$6.61
|
$6.61
|
125,168
|
|
05/09/2024
|
$6.82
|
$6.86
|
$6.81
|
$6.82
|
182,037
|
|
04/09/2024
|
$6.78
|
$6.82
|
$6.76
|
$6.82
|
43,492
|
|
03/09/2024
|
$7.02
|
$7.02
|
$6.91
|
$6.92
|
26,912
|
|
02/09/2024
|
$6.95
|
$6.95
|
$6.93
|
$6.95
|
6,162
|
|
30/08/2024
|
$7.03
|
$7.05
|
$6.98
|
$6.98
|
1,501
|
|
29/08/2024
|
$6.95
|
$7.00
|
$6.95
|
$6.96
|
221,891
|
|
28/08/2024
|
$6.99
|
$6.99
|
$6.96
|
$6.96
|
383,342
|
|
27/08/2024
|
$6.93
|
$6.96
|
$6.93
|
$6.95
|
18,183
|
|
26/08/2024
|
$6.91
|
$6.92
|
$6.87
|
$6.87
|
157,055
|
|
23/08/2024
|
$6.91
|
$6.92
|
$6.87
|
$6.87
|
157,055
|
|
22/08/2024
|
$6.91
|
$6.92
|
$6.87
|
$6.87
|
157,055
|
|
21/08/2024
|
$6.86
|
$6.90
|
$6.86
|
$6.87
|
153,585
|
|
20/08/2024
|
$6.82
|
$6.82
|
$6.80
|
$6.80
|
8,458
|
|
19/08/2024
|
$6.76
|
$6.80
|
$6.76
|
$6.72
|
50,580
|
|
16/08/2024
|
$6.74
|
$6.74
|
$6.69
|
$6.72
|
319,411
|
|
15/08/2024
|
$6.61
|
$6.69
|
$6.61
|
$6.68
|
75,303
|
|
14/08/2024
|
$6.56
|
$6.59
|
$6.53
|
$6.56
|
148,905
|
|
13/08/2024
|
$6.50
|
$6.56
|
$6.45
|
$6.56
|
600,561
|
|
12/08/2024
|
$6.37
|
$6.40
|
$6.37
|
$6.38
|
192,359
|
|
09/08/2024
|
$6.35
|
$6.35
|
$6.31
|
$6.30
|
3,100
|
|
08/08/2024
|
$6.29
|
$6.36
|
$6.29
|
$6.36
|
108,243
|
|
07/08/2024
|
$6.32
|
$6.40
|
$6.29
|
$6.36
|
384,874
|
|
06/08/2024
|
$6.16
|
$6.16
|
$6.05
|
$6.09
|
23,380
|
|
05/08/2024
|
$5.89
|
$6.18
|
$5.85
|
$6.12
|
99,638
|
|
02/08/2024
|
$6.36
|
$6.36
|
$6.22
|
$6.23
|
185,795
|
|
01/08/2024
|
$6.74
|
$6.74
|
$6.59
|
$6.59
|
391,723
|
|
31/07/2024
|
$6.87
|
$6.91
|
$6.86
|
$6.89
|
31,946
|
|
30/07/2024
|
$6.66
|
$6.70
|
$6.66
|
$6.68
|
10,039
|
|
29/07/2024
|
$6.72
|
$6.72
|
$6.67
|
$6.66
|
108,430
|
|
26/07/2024
|
$6.61
|
$6.66
|
$6.61
|
$6.61
|
186,863
|
|
25/07/2024
|
$6.65
|
$6.65
|
$6.57
|
$6.61
|
67,517
|
|
24/07/2024
|
$6.79
|
$6.79
|
$6.75
|
$6.75
|
570,957
|
|
23/07/2024
|
$6.81
|
$6.83
|
$6.81
|
$6.83
|
19,174
|
|
22/07/2024
|
$6.79
|
$6.83
|
$6.79
|
$6.81
|
61,457
|
|
19/07/2024
|
$6.81
|
$6.82
|
$6.80
|
$6.80
|
9,314
|
|
18/07/2024
|
$6.94
|
$6.94
|
$6.87
|
$6.87
|
56,991
|
|
17/07/2024
|
$6.97
|
$6.97
|
$6.94
|
$6.95
|
47,351
|
|
16/07/2024
|
$6.92
|
$6.95
|
$6.91
|
$6.95
|
219,079
|
|
15/07/2024
|
$6.95
|
$6.95
|
$6.93
|
$6.93
|
111,948
|
|
12/07/2024
|
$6.88
|
$6.95
|
$6.87
|
$6.94
|
85,288
|
|
11/07/2024
|
$6.88
|
$6.93
|
$6.86
|
$6.93
|
3,571
|
|
10/07/2024
|
$6.85
|
$6.92
|
$6.85
|
$6.90
|
235,769
|
|
09/07/2024
|
$6.81
|
$6.82
|
$6.78
|
$6.78
|
382,792
|
|
08/07/2024
|
$6.76
|
$6.78
|
$6.75
|
$6.78
|
29,785
|
|
05/07/2024
|
$6.78
|
$6.80
|
$6.76
|
$6.78
|
27,640
|
|
04/07/2024
|
$6.78
|
$6.81
|
$6.78
|
$6.80
|
29,249
|
|
03/07/2024
|
$6.69
|
$6.74
|
$6.68
|
$6.73
|
178,038
|
|
02/07/2024
|
$6.66
|
$6.67
|
$6.64
|
$6.67
|
58,883
|
|
01/07/2024
|
$6.61
|
$6.62
|
$6.58
|
$6.58
|
27,483
|
|
28/06/2024
|
$6.58
|
$6.66
|
$6.58
|
$6.65
|
96,177
|
|
27/06/2024
|
$6.55
|
$6.58
|
$6.53
|
$6.57
|
448,275
|
|
26/06/2024
|
$6.59
|
$6.59
|
$6.53
|
$6.53
|
1,315,940
|
|
25/06/2024
|
$6.55
|
$6.56
|
$6.54
|
$6.55
|
134,080
|
|
24/06/2024
|
$6.45
|
$6.48
|
$6.44
|
$6.48
|
291,968
|
|
21/06/2024
|
$6.44
|
$6.44
|
$6.40
|
$6.40
|
8,801
|
|
20/06/2024
|
$6.47
|
$6.47
|
$6.45
|
$6.45
|
78,487
|
|
19/06/2024
|
$6.49
|
$6.49
|
$6.45
|
$6.45
|
273,006
|
|
18/06/2024
|
$6.44
|
$6.46
|
$6.41
|
$6.45
|
330,889
|
|
17/06/2024
|
$6.44
|
$6.44
|
$6.41
|
$6.43
|
60,471
|
|
14/06/2024
|
$6.51
|
$6.52
|
$6.49
|
$6.51
|
471,984
|
|
13/06/2024
|
$6.54
|
$6.54
|
$6.51
|
$6.51
|
49,763
|
|
12/06/2024
|
$6.58
|
$6.68
|
$6.58
|
$6.68
|
65,568
|
|
11/06/2024
|
$6.65
|
$6.65
|
$6.60
|
$6.60
|
10,487
|
|
10/06/2024
|
$6.64
|
$6.68
|
$6.63
|
$6.68
|
4,370
|
|
07/06/2024
|
$6.66
|
$6.66
|
$6.61
|
$6.63
|
113,021
|
|
06/06/2024
|
$6.69
|
$6.69
|
$6.65
|
$6.66
|
5,174
|
|
05/06/2024
|
$6.63
|
$6.65
|
$6.60
|
$6.65
|
248,035
|
|
04/06/2024
|
$6.70
|
$6.70
|
$6.67
|
$6.67
|
20,861
|
|
03/06/2024
|
$6.68
|
$6.69
|
$6.66
|
$6.69
|
17,273
|
|
31/05/2024
|
$6.61
|
$6.65
|
$6.60
|
$6.60
|
19,211
|
|
30/05/2024
|
$6.52
|
$6.57
|
$6.52
|
$6.55
|
25,614
|
|
29/05/2024
|
$6.56
|
$6.56
|
$6.50
|
$6.50
|
77,378
|
|
28/05/2024
|
$6.63
|
$6.64
|
$6.62
|
$6.63
|
7,202
|
|
27/05/2024
|
$6.55
|
$6.63
|
$6.55
|
$6.59
|
1,370
|
|
24/05/2024
|
$6.55
|
$6.59
|
$6.55
|
$6.59
|
21,852
|
|
23/05/2024
|
$6.62
|
$6.63
|
$6.56
|
$6.56
|
69,570
|
|
22/05/2024
|
$6.56
|
$6.58
|
$6.55
|
$6.56
|
50,364
|
|
21/05/2024
|
$6.63
|
$6.64
|
$6.62
|
$6.62
|
37,212
|
|
20/05/2024
|
$6.68
|
$6.69
|
$6.65
|
$6.67
|
5,208
|
|
17/05/2024
|
$6.61
|
$6.64
|
$6.61
|
$6.62
|
71,995
|
|
16/05/2024
|
$6.66
|
$6.66
|
$6.61
|
$6.61
|
36,835
|
|
15/05/2024
|
$6.57
|
$6.63
|
$6.57
|
$6.63
|
37,641
|
|
14/05/2024
|
$6.52
|
$6.56
|
$6.52
|
$6.53
|
12,418
|
|
13/05/2024
|
$6.52
|
$6.54
|
$6.51
|
$6.51
|
154,769
|
|
10/05/2024
|
$6.57
|
$6.58
|
$6.54
|
$6.55
|
132,656
|