iShares IV iSh Msci Jap Esg USD-D
(SDJP)
Sector: n/a
Historic Prices - up to 10 years
|
19/09/2024
|
$6.22
|
$6.24
|
$6.22
|
$6.07
|
94,546
|
|
18/09/2024
|
$6.14
|
$6.13
|
$6.06
|
$6.07
|
0
|
|
17/09/2024
|
$6.14
|
$6.16
|
$6.10
|
$6.13
|
0
|
|
16/09/2024
|
$6.14
|
$6.17
|
$6.16
|
$6.16
|
7,394
|
|
13/09/2024
|
$6.14
|
$6.15
|
$6.12
|
$6.11
|
9,269
|
|
12/09/2024
|
$6.11
|
$6.11
|
$6.09
|
$6.00
|
234,060
|
|
11/09/2024
|
$5.99
|
$6.00
|
$5.99
|
$6.02
|
460
|
|
10/09/2024
|
$6.03
|
$6.03
|
$6.02
|
$6.02
|
59,468
|
|
09/09/2024
|
$6.09
|
$6.10
|
$6.08
|
$6.09
|
111,387
|
|
06/09/2024
|
$6.08
|
$6.08
|
$5.97
|
$5.97
|
146,773
|
|
05/09/2024
|
$6.17
|
$6.17
|
$6.16
|
$6.16
|
65,166
|
|
04/09/2024
|
$6.14
|
$6.16
|
$6.14
|
$6.16
|
40,741
|
|
03/09/2024
|
$6.29
|
$6.31
|
$6.25
|
$6.25
|
51,061
|
|
02/09/2024
|
$6.32
|
$6.32
|
$6.28
|
$6.30
|
3,112
|
|
30/08/2024
|
$6.32
|
$6.35
|
$6.30
|
$6.30
|
1
|
|
29/08/2024
|
$6.32
|
$6.32
|
$6.30
|
$6.30
|
184
|
|
28/08/2024
|
$6.29
|
$6.29
|
$6.29
|
$6.29
|
29,580
|
|
27/08/2024
|
$6.21
|
$6.30
|
$6.25
|
$6.28
|
0
|
|
26/08/2024
|
$6.21
|
$6.26
|
$6.21
|
$6.21
|
0
|
|
23/08/2024
|
$6.21
|
$6.26
|
$6.21
|
$6.21
|
0
|
|
22/08/2024
|
$6.21
|
$6.26
|
$6.21
|
$6.21
|
0
|
|
21/08/2024
|
$6.21
|
$6.22
|
$6.21
|
$6.21
|
68,943
|
|
20/08/2024
|
$6.13
|
$6.18
|
$6.14
|
$6.14
|
0
|
|
19/08/2024
|
$6.13
|
$6.15
|
$6.13
|
$6.15
|
16,275
|
|
16/08/2024
|
$6.07
|
$6.09
|
$6.07
|
$6.07
|
18,267
|
|
15/08/2024
|
$5.94
|
$6.05
|
$5.90
|
$6.04
|
0
|
|
14/08/2024
|
$5.94
|
$5.95
|
$5.90
|
$5.92
|
13,151
|
|
13/08/2024
|
$5.78
|
$5.92
|
$5.88
|
$5.92
|
2
|
|
12/08/2024
|
$5.78
|
$5.80
|
$5.75
|
$5.77
|
10,254
|
|
09/08/2024
|
$5.70
|
$5.70
|
$5.70
|
$5.70
|
543
|
|
08/08/2024
|
$5.70
|
$5.74
|
$5.70
|
$5.74
|
2,000
|
|
07/08/2024
|
$5.58
|
$5.74
|
$5.74
|
$5.74
|
3,002
|
|
06/08/2024
|
$5.58
|
$5.58
|
$5.48
|
$5.52
|
601
|
|
05/08/2024
|
$5.35
|
$5.54
|
$5.12
|
$5.63
|
75
|
|
02/08/2024
|
$5.72
|
$5.73
|
$5.62
|
$5.63
|
60,037
|
|
01/08/2024
|
$6.04
|
$6.06
|
$5.97
|
$5.98
|
40,257
|
|
31/07/2024
|
$6.24
|
$6.24
|
$6.22
|
$6.22
|
32,308
|
|
30/07/2024
|
$5.96
|
$6.07
|
$6.02
|
$6.04
|
0
|
|
29/07/2024
|
$5.96
|
$6.08
|
$6.03
|
$6.03
|
744
|
|
26/07/2024
|
$5.96
|
$6.02
|
$5.96
|
$5.97
|
290,440
|
|
25/07/2024
|
$6.14
|
$6.09
|
$5.92
|
$5.97
|
0
|
|
24/07/2024
|
$6.14
|
$6.17
|
$6.09
|
$6.09
|
0
|
|
23/07/2024
|
$6.14
|
$6.17
|
$6.14
|
$6.17
|
34,589
|
|
22/07/2024
|
$6.14
|
$6.15
|
$6.14
|
$6.15
|
8,987
|
|
19/07/2024
|
$6.28
|
$6.21
|
$6.14
|
$6.15
|
0
|
|
18/07/2024
|
$6.28
|
$6.28
|
$6.20
|
$6.21
|
0
|
|
17/07/2024
|
$6.28
|
$6.28
|
$6.28
|
$6.28
|
15,916
|
|
16/07/2024
|
$6.28
|
$6.28
|
$6.28
|
$6.28
|
18,428
|
|
15/07/2024
|
$6.27
|
$6.27
|
$6.27
|
$6.27
|
65,598
|
|
12/07/2024
|
$6.27
|
$6.28
|
$6.21
|
$6.28
|
5,533
|
|
11/07/2024
|
$6.29
|
$6.30
|
$6.21
|
$6.27
|
159,047
|
|
10/07/2024
|
$6.22
|
$6.25
|
$6.22
|
$6.25
|
7,391
|
|
09/07/2024
|
$6.14
|
$6.16
|
$6.13
|
$6.13
|
165,155
|
|
08/07/2024
|
$6.05
|
$6.13
|
$6.12
|
$6.12
|
5,585
|
|
05/07/2024
|
$6.05
|
$6.16
|
$6.10
|
$6.13
|
0
|
|
04/07/2024
|
$6.05
|
$6.14
|
$6.14
|
$6.14
|
1,107
|
|
03/07/2024
|
$6.05
|
$6.09
|
$6.05
|
$6.08
|
84,998
|
|
02/07/2024
|
$6.01
|
$6.03
|
$6.01
|
$6.03
|
109,125
|
|
01/07/2024
|
$5.93
|
$5.99
|
$5.94
|
$5.94
|
10,402
|
|
28/06/2024
|
$5.93
|
$6.02
|
$5.93
|
$6.00
|
0
|
|
27/06/2024
|
$5.93
|
$5.93
|
$5.91
|
$5.93
|
45,982
|
|
26/06/2024
|
$5.86
|
$5.97
|
$5.91
|
$5.91
|
153,470
|
|
25/06/2024
|
$5.86
|
$5.93
|
$5.92
|
$5.92
|
16
|
|
24/06/2024
|
$5.86
|
$5.86
|
$5.85
|
$5.86
|
191,640
|
|
21/06/2024
|
$5.79
|
$5.80
|
$5.79
|
$5.79
|
1,860
|
|
20/06/2024
|
$5.86
|
$5.86
|
$5.82
|
$5.83
|
0
|
|
19/06/2024
|
$5.86
|
$5.87
|
$5.82
|
$5.83
|
54,274
|
|
18/06/2024
|
$5.82
|
$5.84
|
$5.82
|
$5.83
|
440,198
|
|
17/06/2024
|
$5.82
|
$5.82
|
$5.81
|
$5.81
|
1,470
|
|
14/06/2024
|
$5.89
|
$5.89
|
$5.87
|
$5.88
|
37,588
|
|
13/06/2024
|
$6.01
|
$5.88
|
$5.88
|
$5.88
|
1
|
|
12/06/2024
|
$6.01
|
$6.09
|
$6.01
|
$6.09
|
165,298
|
|
11/06/2024
|
$6.06
|
$6.08
|
$6.02
|
$6.02
|
5,826
|
|
10/06/2024
|
$6.06
|
$6.10
|
$6.06
|
$6.10
|
20,008
|
|
07/06/2024
|
$6.04
|
$6.05
|
$6.04
|
$6.05
|
80,645
|
|
06/06/2024
|
$6.07
|
$6.07
|
$6.07
|
$6.07
|
1,118
|
|
05/06/2024
|
$6.11
|
$6.09
|
$6.02
|
$6.06
|
0
|
|
04/06/2024
|
$6.11
|
$6.11
|
$6.09
|
$6.09
|
3,438
|
|
03/06/2024
|
$6.10
|
$6.12
|
$6.10
|
$6.10
|
43,142
|
|
31/05/2024
|
$5.99
|
$6.03
|
$6.02
|
$6.02
|
1,290
|
|
30/05/2024
|
$5.99
|
$5.98
|
$5.94
|
$5.98
|
13,225
|
|
29/05/2024
|
$5.99
|
$6.00
|
$5.92
|
$5.93
|
0
|
|
28/05/2024
|
$5.99
|
$6.07
|
$6.01
|
$6.05
|
0
|
|
27/05/2024
|
$5.99
|
$6.01
|
$5.99
|
$6.01
|
160
|
|
24/05/2024
|
$5.99
|
$6.01
|
$5.99
|
$6.01
|
160
|
|
23/05/2024
|
$6.04
|
$6.04
|
$5.97
|
$5.97
|
114,089
|
|
22/05/2024
|
$5.99
|
$6.00
|
$5.98
|
$5.98
|
3,666
|
|
21/05/2024
|
$6.04
|
$6.06
|
$6.04
|
$6.04
|
13,059
|
|
20/05/2024
|
$6.09
|
$6.09
|
$6.07
|
$6.09
|
22,540
|
|
17/05/2024
|
$5.94
|
$6.06
|
$6.02
|
$6.04
|
0
|
|
16/05/2024
|
$5.94
|
$6.08
|
$6.03
|
$6.03
|
0
|
|
15/05/2024
|
$5.94
|
$6.06
|
$5.97
|
$6.05
|
0
|
|
14/05/2024
|
$5.94
|
$5.97
|
$5.94
|
$5.97
|
22,041
|
|
13/05/2024
|
$5.95
|
$5.95
|
$5.94
|
$5.94
|
9
|
|
10/05/2024
|
$5.98
|
$5.99
|
$5.97
|
$5.97
|
36,416
|
|
09/05/2024
|
$5.98
|
$5.98
|
$5.93
|
$5.98
|
3,980
|
|
08/05/2024
|
$5.98
|
$5.98
|
$5.97
|
$5.97
|
6,953
|
|
07/05/2024
|
$6.00
|
$6.21
|
$6.05
|
$6.06
|
0
|
|
06/05/2024
|
$6.00
|
$6.10
|
$6.00
|
$6.05
|
0
|
|
03/05/2024
|
$6.00
|
$6.10
|
$6.00
|
$6.05
|
0
|
|
02/05/2024
|
$6.00
|
$6.00
|
$5.98
|
$5.99
|
3,738
|
|
01/05/2024
|
$5.99
|
$5.92
|
$5.90
|
$5.90
|
2
|
|
30/04/2024
|
$5.99
|
$5.99
|
$5.93
|
$5.93
|
54,061
|
|
29/04/2024
|
$5.98
|
$5.98
|
$5.92
|
$5.93
|
7,265
|
|
26/04/2024
|
$5.87
|
$5.88
|
$5.87
|
$5.88
|
162,748
|
|
25/04/2024
|
$5.84
|
$5.86
|
$5.83
|
$5.83
|
1,959
|
|
24/04/2024
|
$5.97
|
$5.97
|
$5.93
|
$5.93
|
6,674
|
|
23/04/2024
|
$5.86
|
$5.91
|
$5.88
|
$5.91
|
1,000
|
|
22/04/2024
|
$5.86
|
$5.88
|
$5.84
|
$5.86
|
0
|
|
19/04/2024
|
$5.86
|
$5.86
|
$5.83
|
$5.86
|
27,651
|
|
18/04/2024
|
$5.92
|
$5.92
|
$5.91
|
$5.91
|
54,056
|
|
17/04/2024
|
$5.96
|
$5.89
|
$5.89
|
$5.89
|
5
|
|
16/04/2024
|
$5.96
|
$5.96
|
$5.96
|
$5.96
|
3,382
|
|
15/04/2024
|
$6.10
|
$6.11
|
$6.09
|
$6.09
|
170,551
|
|
12/04/2024
|
$6.10
|
$6.10
|
$6.09
|
$6.09
|
102,000
|
|
11/04/2024
|
$6.18
|
$6.15
|
$6.07
|
$6.09
|
0
|
|
10/04/2024
|
$6.18
|
$6.18
|
$6.10
|
$6.10
|
9,432
|
|
09/04/2024
|
$6.14
|
$6.22
|
$6.16
|
$6.17
|
0
|
|
08/04/2024
|
$6.14
|
$6.19
|
$6.17
|
$6.19
|
5,300
|
|
05/04/2024
|
$6.14
|
$6.14
|
$6.12
|
$6.14
|
881
|
|
04/04/2024
|
$6.14
|
$6.20
|
$6.18
|
$6.20
|
1,027
|
|
03/04/2024
|
$6.14
|
$6.19
|
$6.13
|
$6.19
|
42,451
|
|
02/04/2024
|
$6.17
|
$6.17
|
$6.12
|
$6.12
|
65,401
|
|
01/04/2024
|
$6.21
|
$6.28
|
$6.21
|
$6.28
|
250,365
|
|
29/03/2024
|
$6.21
|
$6.28
|
$6.21
|
$6.28
|
250,365
|
|
28/03/2024
|
$6.21
|
$6.28
|
$6.21
|
$6.28
|
250,365
|
|
27/03/2024
|
$6.29
|
$6.29
|
$6.26
|
$6.28
|
13,398
|
|
26/03/2024
|
$6.29
|
$6.29
|
$6.27
|
$6.29
|
5,697
|
|
25/03/2024
|
$6.26
|
$6.26
|
$6.26
|
$6.26
|
2,708
|
|
22/03/2024
|
$6.32
|
$6.35
|
$6.33
|
$6.33
|
2,000
|
|
21/03/2024
|
$6.32
|
$6.34
|
$6.32
|
$6.33
|
220,002
|
|
20/03/2024
|
$6.28
|
$6.28
|
$6.25
|
$6.25
|
40,240
|