Market data

Select a section

iShares IV iSh Msci Jap Esg USD-A

(SAJP)
Sector: n/a
$8.23
$-0.02 -0.21
Last updated: 16:55:00

Historic Prices - up to 10 years

Date Open High Low Close Volume
31/10/2025 $8.29 $8.30 $8.24 $8.23 18,143
30/10/2025 $8.25 $8.28 $8.21 $8.25 21,207
29/10/2025 $8.27 $8.27 $8.24 $8.27 44,599
28/10/2025 $8.26 $8.30 $8.25 $8.30 13,518
27/10/2025 $8.28 $8.29 $8.25 $8.25 28,998
24/10/2025 $8.12 $8.19 $8.04 $8.17 20,078
23/10/2025 $8.11 $8.13 $8.08 $8.11 24,037
22/10/2025 $8.17 $8.29 $8.13 $8.15 31,923
21/10/2025 $8.19 $8.20 $8.16 $8.19 21,136
20/10/2025 $8.24 $8.28 $8.21 $8.27 89,734
17/10/2025 $8.05 $8.10 $7.98 $8.08 20,192
16/10/2025 $8.10 $8.10 $8.07 $8.09 29,224
15/10/2025 $8.04 $8.07 $7.98 $8.05 1,153,995
14/10/2025 $7.84 $7.91 $7.81 $7.90 74,763
13/10/2025 $7.85 $7.86 $7.80 $7.86 58,746
10/10/2025 $8.00 $8.00 $7.84 $7.84 76,961
09/10/2025 $8.11 $8.14 $8.07 $8.07 52,365
08/10/2025 $8.10 $8.14 $8.08 $8.09 32,099
07/10/2025 $8.16 $8.17 $8.13 $8.14 48,979
06/10/2025 $8.29 $8.29 $8.17 $8.28 129,937
03/10/2025 $8.05 $8.13 $8.05 $8.11 19,231
02/10/2025 $7.96 $7.99 $7.92 $7.92 36,969
01/10/2025 $7.92 $7.98 $7.91 $7.91 199,100
30/09/2025 $7.98 $7.99 $7.91 $7.91 254,331
29/09/2025 $7.95 $8.06 $7.95 $7.98 12,812
26/09/2025 $7.95 $7.97 $7.93 $7.95 134,114
25/09/2025 $8.02 $8.02 $7.96 $7.96 4,681
24/09/2025 $8.04 $8.05 $8.02 $8.03 5,734
23/09/2025 $8.06 $8.09 $8.05 $8.06 41,279
22/09/2025 $8.00 $8.04 $8.00 $8.03 27,251
19/09/2025 $7.98 $8.02 $7.97 $8.01 37,430
18/09/2025 $8.08 $8.11 $8.06 $8.09 11,491
17/09/2025 $8.07 $8.09 $8.04 $8.07 2,339
16/09/2025 $8.07 $8.09 $8.05 $8.06 58,921
15/09/2025 $8.02 $8.07 $8.01 $8.04 23,008
12/09/2025 $8.04 $8.04 $7.99 $7.99 10,495
11/09/2025 $7.95 $8.07 $7.95 $8.06 49,517
10/09/2025 $7.98 $8.01 $7.95 $7.97 22,393
09/09/2025 $7.94 $7.96 $7.90 $7.92 92,500
08/09/2025 $7.94 $8.01 $7.94 $8.01 18,057
05/09/2025 $7.85 $7.90 $7.83 $7.85 9,185
04/09/2025 $7.78 $7.80 $7.75 $7.80 30,379
03/09/2025 $7.69 $7.72 $7.67 $7.71 9,429
02/09/2025 $7.72 $7.78 $7.67 $7.71 58,361
01/09/2025 $7.79 $7.84 $7.79 $7.80 12,521
29/08/2025 $7.82 $7.83 $7.74 $7.75 100,779
28/08/2025 $7.88 $7.89 $7.85 $7.86 601,155
27/08/2025 $7.75 $7.78 $7.73 $7.76 48,342
26/08/2025 $7.77 $7.80 $7.75 $7.80 33,758
25/08/2025 $7.82 $7.95 $7.82 $7.95 26,009
22/08/2025 $7.82 $7.95 $7.82 $7.95 26,009
21/08/2025 $7.83 $7.83 $7.82 $7.82 9,317
20/08/2025 $7.90 $7.91 $7.88 $7.89 13,131
19/08/2025 $7.95 $7.96 $7.94 $7.94 5,384
18/08/2025 $8.03 $8.03 $7.95 $7.97 54,317
15/08/2025 $7.95 $7.97 $7.94 $7.95 81,116
14/08/2025 $7.84 $7.84 $7.80 $7.80 180,799
13/08/2025 $7.87 $7.90 $7.84 $7.85 18,600
12/08/2025 $7.76 $7.83 $7.74 $7.83 34,339
11/08/2025 $7.74 $7.76 $7.71 $7.71 21,396
08/08/2025 $7.68 $7.72 $7.68 $7.72 6,499
07/08/2025 $7.60 $7.62 $7.56 $7.56 15,132
06/08/2025 $7.48 $7.51 $7.48 $7.50 8,691
05/08/2025 $7.44 $7.47 $7.41 $7.43 142,432
04/08/2025 $7.38 $7.44 $7.38 $7.43 21,365
01/08/2025 $7.29 $7.35 $7.29 $7.30 105,087
31/07/2025 $7.43 $7.47 $7.39 $7.33 169,417
30/07/2025 $7.41 $7.42 $7.36 $7.36 10,555
29/07/2025 $7.37 $7.38 $7.33 $7.33 60,239
28/07/2025 $7.43 $7.45 $7.37 $7.37 6,055
25/07/2025 $7.52 $7.53 $7.50 $7.50 2,795
24/07/2025 $7.70 $7.70 $7.63 $7.63 42,721
23/07/2025 $7.51 $7.58 $7.51 $7.58 53,083
22/07/2025 $7.20 $7.25 $7.19 $7.25 17,549
21/07/2025 $7.19 $7.25 $7.18 $7.25 13,734
18/07/2025 $7.15 $7.17 $7.15 $7.15 8,017
17/07/2025 $7.18 $7.19 $7.15 $7.19 5,550
16/07/2025 $7.09 $7.13 $7.09 $7.10 36,524
15/07/2025 $7.17 $7.18 $7.10 $7.10 112,538
14/07/2025 $7.18 $7.22 $7.16 $7.18 96,885
11/07/2025 $7.21 $7.21 $7.16 $7.17 65,481
10/07/2025 $7.22 $7.24 $7.21 $7.22 60,547
09/07/2025 $7.22 $7.26 $7.22 $7.24 22,407
08/07/2025 $7.25 $7.27 $7.24 $7.24 35,359
07/07/2025 $7.29 $7.30 $7.27 $7.28 2,226
04/07/2025 $7.37 $7.38 $7.34 $7.35 8,988
03/07/2025 $7.37 $7.40 $7.37 $7.40 66,042
02/07/2025 $7.40 $7.40 $7.35 $7.37 11,267
01/07/2025 $7.40 $7.42 $7.39 $7.39 14,054
30/06/2025 $7.44 $7.47 $7.42 $7.43 9,577
27/06/2025 $7.40 $7.46 $7.40 $7.46 24,608
26/06/2025 $7.31 $7.32 $7.28 $7.29 53,479
25/06/2025 $7.20 $7.20 $7.17 $7.17 18,269
24/06/2025 $7.17 $7.20 $7.17 $7.19 7,338
23/06/2025 $7.06 $7.09 $7.04 $7.09 30,008
20/06/2025 $7.14 $7.15 $7.12 $7.12 9,606
19/06/2025 $7.24 $7.24 $7.16 $7.16 13,627
18/06/2025 $7.27 $7.29 $7.24 $7.27 9,529
17/06/2025 $7.21 $7.22 $7.18 $7.18 72,055
16/06/2025 $7.25 $7.30 $7.24 $7.30 300,034
13/06/2025 $7.21 $7.25 $7.21 $7.25 3,121,075
12/06/2025 $7.28 $7.30 $7.24 $7.29 3,886,589
11/06/2025 $7.24 $7.28 $7.24 $7.28 114,268
10/06/2025 $7.25 $7.27 $7.25 $7.25 67,642
09/06/2025 $7.28 $7.28 $7.27 $7.28 24,414
06/06/2025 $7.23 $7.26 $7.23 $7.25 18,653
05/06/2025 $7.24 $7.25 $7.21 $7.23 262,938
04/06/2025 $7.28 $7.29 $7.25 $7.28 34,002
03/06/2025 $7.29 $7.30 $7.26 $7.29 70,323
02/06/2025 $7.32 $7.34 $7.29 $7.34 7,983
30/05/2025 $7.31 $7.34 $7.26 $7.26 18,767
29/05/2025 $7.28 $7.30 $7.26 $7.28 45,269
28/05/2025 $7.24 $7.26 $7.24 $7.24 10,699
27/05/2025 $7.30 $7.35 $7.29 $7.35 9,095
26/05/2025 $7.19 $7.22 $7.10 $7.15 76,517
23/05/2025 $7.19 $7.22 $7.10 $7.15 76,517
22/05/2025 $7.16 $7.16 $7.11 $7.13 14,939
21/05/2025 $7.16 $7.18 $7.16 $7.18 1,755
20/05/2025 $7.16 $7.19 $7.16 $7.18 10,178
19/05/2025 $7.11 $7.13 $7.09 $7.13 37,499
16/05/2025 $7.13 $7.15 $7.12 $7.13 13,198
15/05/2025 $7.09 $7.12 $7.08 $7.11 208,005
14/05/2025 $7.13 $7.16 $7.07 $7.07 6,025
13/05/2025 $7.10 $7.12 $7.06 $7.12 7,904
12/05/2025 $7.12 $7.16 $7.08 $7.16 129,886
09/05/2025 $7.11 $7.13 $7.10 $7.09 31,282
08/05/2025 $7.06 $7.11 $7.06 $7.10 5,166
07/05/2025 $7.12 $7.12 $7.08 $7.09 323,722
06/05/2025 $7.16 $7.16 $7.07 $7.13 85,834
05/05/2025 $7.00 $7.06 $6.99 $7.06 39,551

Market data

Select a section