iShares IV iSh Msci Jap Esg USD-D
(SDJP)
Sector: n/a
Historic Prices - up to 10 years
|
22/11/2024
|
$5.89
|
$5.93
|
$5.89
|
$5.91
|
5,163
|
|
21/11/2024
|
$5.87
|
$5.91
|
$5.87
|
$5.91
|
184,513
|
|
20/11/2024
|
$5.89
|
$5.89
|
$5.84
|
$5.84
|
117,042
|
|
19/11/2024
|
$5.91
|
$5.93
|
$5.90
|
$5.93
|
533,570
|
|
18/11/2024
|
$5.90
|
$5.94
|
$5.90
|
$5.94
|
53,182
|
|
15/11/2024
|
$5.90
|
$5.91
|
$5.89
|
$5.95
|
152,393
|
|
14/11/2024
|
$5.96
|
$5.96
|
$5.84
|
$5.95
|
0
|
|
13/11/2024
|
$5.96
|
$5.96
|
$5.92
|
$5.93
|
25,451
|
|
12/11/2024
|
$6.07
|
$6.07
|
$6.00
|
$5.99
|
74,380
|
|
11/11/2024
|
$6.07
|
$6.11
|
$6.07
|
$6.10
|
0
|
|
08/11/2024
|
$6.07
|
$6.08
|
$6.07
|
$6.07
|
32,798
|
|
07/11/2024
|
$6.04
|
$6.10
|
$6.04
|
$6.10
|
18,083
|
|
06/11/2024
|
$6.03
|
$6.12
|
$6.03
|
$6.03
|
16,567
|
|
05/11/2024
|
$5.92
|
$6.04
|
$5.95
|
$6.04
|
0
|
|
04/11/2024
|
$5.92
|
$5.99
|
$5.98
|
$5.99
|
1,100
|
|
01/11/2024
|
$5.92
|
$5.97
|
$5.92
|
$5.97
|
35,230
|
|
31/10/2024
|
$5.97
|
$5.97
|
$5.91
|
$5.92
|
40,229
|
|
30/10/2024
|
$6.04
|
$6.05
|
$6.01
|
$5.99
|
66,768
|
|
29/10/2024
|
$5.92
|
$6.00
|
$5.99
|
$5.99
|
700
|
|
28/10/2024
|
$5.92
|
$5.94
|
$5.92
|
$5.94
|
114,653
|
|
25/10/2024
|
$5.88
|
$5.91
|
$5.88
|
$5.90
|
194,945
|
|
24/10/2024
|
$5.87
|
$5.89
|
$5.85
|
$5.83
|
2,136
|
|
23/10/2024
|
$5.88
|
$5.88
|
$5.83
|
$5.83
|
7,864
|
|
22/10/2024
|
$5.96
|
$5.99
|
$5.95
|
$5.95
|
8,472
|
|
21/10/2024
|
$6.08
|
$6.10
|
$6.03
|
$6.03
|
9,637
|
|
18/10/2024
|
$6.12
|
$6.13
|
$6.10
|
$6.13
|
4,521
|
|
17/10/2024
|
$6.14
|
$6.14
|
$6.12
|
$6.13
|
183,594
|
|
16/10/2024
|
$6.11
|
$6.13
|
$6.10
|
$6.13
|
93,562
|
|
15/10/2024
|
$6.21
|
$6.19
|
$6.15
|
$6.15
|
2,399
|
|
14/10/2024
|
$6.21
|
$6.22
|
$6.20
|
$6.22
|
120,031
|
|
11/10/2024
|
$6.19
|
$6.22
|
$6.19
|
$6.22
|
1,014
|
|
10/10/2024
|
$6.19
|
$6.19
|
$6.16
|
$6.18
|
473
|
|
09/10/2024
|
$6.19
|
$6.21
|
$6.17
|
$6.21
|
98,477
|
|
08/10/2024
|
$6.23
|
$6.25
|
$6.23
|
$6.24
|
8,201
|
|
07/10/2024
|
$6.26
|
$6.26
|
$6.22
|
$6.23
|
75,317
|
|
04/10/2024
|
$6.23
|
$6.26
|
$6.23
|
$6.26
|
1,547
|
|
03/10/2024
|
$6.20
|
$6.20
|
$6.20
|
$6.20
|
890
|
|
02/10/2024
|
$6.20
|
$6.23
|
$6.20
|
$6.23
|
2,319
|
|
01/10/2024
|
$6.28
|
$6.28
|
$6.26
|
$6.27
|
51,296
|
|
30/09/2024
|
$6.28
|
$6.28
|
$6.28
|
$6.28
|
12,507
|
|
27/09/2024
|
$6.28
|
$6.30
|
$6.20
|
$6.30
|
8,647
|
|
26/09/2024
|
$6.33
|
$6.37
|
$6.33
|
$6.37
|
16,026
|
|
25/09/2024
|
$6.22
|
$6.24
|
$6.21
|
$6.23
|
21,099
|
|
24/09/2024
|
$6.24
|
$6.25
|
$6.22
|
$6.24
|
620,283
|
|
23/09/2024
|
$6.27
|
$6.30
|
$6.23
|
$6.28
|
0
|
|
20/09/2024
|
$6.27
|
$6.27
|
$6.23
|
$6.23
|
36,262
|
|
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
|