Canada markets open in 6 hours 42 minutes

iShares MSCI Japan ESG Screened UCITS ETF USD (Acc) (SAJP.L)

LSE - LSE Delayed Price. Currency in USD
Add to watchlist
6.48+0.08 (+1.22%)
At close: 04:35PM BST
Time Period:
Jun 25, 2023 - Jun 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 24, 20246.456.486.446.486.48291,968
Jun 21, 20246.446.446.406.406.408,801
Jun 20, 20246.476.476.456.456.4588,916
Jun 19, 20246.496.496.456.456.45273,240
Jun 18, 20246.446.466.416.456.45348,590
Jun 17, 20246.446.446.416.436.4374,334
Jun 14, 20246.516.526.496.516.51474,816
Jun 13, 20246.536.546.506.516.5153,090
Jun 12, 20246.586.686.586.686.6872,453
Jun 11, 20246.656.656.606.606.6017,095
Jun 10, 20246.646.666.636.686.6812,026
Jun 07, 20246.666.666.616.636.63117,083
Jun 06, 20246.696.696.656.666.666,261
Jun 05, 20246.636.656.606.656.65250,018
Jun 04, 20246.706.706.676.676.6727,369
Jun 03, 20246.686.696.666.696.6921,237
May 31, 20246.616.656.616.606.6023,032
May 30, 20246.526.576.526.556.5530,698
May 29, 20246.566.566.506.506.5087,582
May 28, 20246.636.656.626.636.6344,223
May 24, 20246.556.596.556.596.5933,703
May 23, 20246.616.636.566.566.5679,170
May 22, 20246.566.586.556.566.5650,448
May 21, 20246.636.646.626.626.6238,313
May 20, 20246.686.696.656.676.675,959
May 17, 20246.616.646.616.626.6276,228
May 16, 20246.666.666.626.616.6145,765
May 15, 20246.576.626.576.636.6338,052
May 14, 20246.526.556.526.536.5321,056
May 13, 20246.526.546.516.516.51161,782
May 10, 20246.576.586.546.556.5544,119
May 09, 20246.506.556.496.556.5511,271
May 08, 20246.536.546.526.546.544,710
May 07, 20246.676.686.636.646.6432,945
May 03, 20246.606.656.596.626.6227,644
May 02, 20246.596.596.546.566.5643,650
May 01, 20246.466.496.466.466.465,851
Apr 30, 20246.576.586.536.516.5194,839
Apr 29, 20246.546.566.496.496.4944,596
Apr 26, 20246.446.476.436.446.44105,332
Apr 25, 20246.426.436.356.396.3934,945
Apr 24, 20246.556.556.496.506.501,277,403
Apr 23, 20246.456.486.446.476.47162,825
Apr 22, 20246.426.446.406.436.43130,914
Apr 19, 20246.396.426.386.426.42102,756
Apr 18, 20246.496.496.466.486.48274,514
Apr 17, 20246.466.486.436.456.45257,008
Apr 16, 20246.546.556.536.536.5316,803
Apr 15, 20246.706.716.666.686.68423,585
Apr 12, 20246.746.746.676.686.6855,971
Apr 11, 20246.696.736.676.686.68112,929
Apr 10, 20246.776.776.686.686.6813,720
Apr 09, 20246.806.816.766.766.7640,917
Apr 08, 20246.766.786.756.786.78130,597
Apr 05, 20246.706.736.706.736.7315,040
Apr 04, 20246.786.816.786.806.8040,971
Apr 03, 20246.736.786.726.786.78180,500
Apr 02, 20246.776.776.716.716.7133,643
Mar 28, 20246.816.886.816.886.8842,114
Mar 27, 20246.886.906.866.886.88475,323
Mar 26, 20246.886.906.886.926.92323,836
Mar 25, 20246.866.876.846.866.86540,556
Mar 22, 20246.956.966.936.936.93140,501
Mar 21, 20246.946.946.916.936.93245,033
Mar 20, 20246.856.866.856.856.8510,472
Mar 19, 20246.806.836.806.856.8522,735
Mar 18, 20246.826.826.806.816.8190,836
Mar 15, 20246.726.736.696.706.7041,871
Mar 14, 20246.726.736.676.676.6798,592
Mar 13, 20246.706.716.686.706.7052,988
Mar 12, 20246.716.766.716.756.7522,103
Mar 11, 20246.756.766.736.736.732,246,530
Mar 08, 20246.916.936.896.906.9057,531
Mar 07, 20246.876.906.846.896.8928,641
Mar 06, 20246.856.906.856.906.9034,940
Mar 05, 20246.806.836.806.816.8196,330
Mar 04, 20246.786.806.766.776.7750,902
Mar 01, 20246.786.796.756.786.78192,115
Feb 29, 20246.696.716.656.666.6658,325
Feb 28, 20246.636.646.616.646.6446,206
Feb 27, 20246.696.716.676.686.6863,733
Feb 26, 20246.676.696.676.686.68106,693
Feb 23, 20246.646.686.636.686.68229,869
Feb 22, 20246.646.676.646.646.64477,435
Feb 21, 20246.556.566.556.556.5527,484
Feb 20, 20246.576.586.556.556.5535,945
Feb 19, 20246.596.616.596.606.6022,343
Feb 16, 20246.576.586.536.556.5576,772
Feb 15, 20246.506.536.496.516.5176,567
Feb 14, 20246.466.476.456.466.46242,105
Feb 13, 20246.586.586.486.496.4940,062
Feb 12, 20246.466.496.466.496.4941,531
Feb 09, 20246.416.436.416.416.4159,813
Feb 08, 20246.446.446.386.386.3864,077
Feb 07, 20246.416.436.416.436.43102,818
Feb 06, 20246.356.396.356.376.37179,940
Feb 05, 20246.406.416.386.386.3838,917
Feb 02, 20246.446.456.396.396.39401,888
Feb 01, 20246.406.456.406.436.43148,905
Jan 31, 20246.446.456.436.436.43106,721
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...