Canada markets closed

iShares MSCI Japan ESG Screened UCITS ETF USD (Dist) (SDJP.L)

LSE - LSE Delayed Price. Currency in USD
Add to watchlist
6.00+0.10 (+1.62%)
At close: 04:35PM BST
Time Period:
Jun 30, 2023 - Jun 30, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 28, 20246.006.006.006.006.00-
Jun 27, 20245.935.935.915.935.9345,982
Jun 26, 20245.975.975.915.915.91153,471
Jun 25, 20245.935.935.935.925.9216
Jun 24, 20245.865.865.855.865.86191,640
Jun 21, 20245.795.805.795.795.792,790
Jun 20, 20245.835.835.835.835.83-
Jun 19, 20245.865.875.825.835.8354,274
Jun 18, 20245.825.845.825.835.83440,198
Jun 17, 20245.825.825.815.815.811,470
Jun 14, 20245.895.895.875.885.8837,588
Jun 13, 20245.885.885.885.885.881
Jun 13, 20240.0561 Dividend
Jun 12, 20246.016.096.016.096.03165,970
Jun 11, 20246.066.086.026.025.965,826
Jun 10, 20246.066.106.066.106.0432,072
Jun 07, 20246.046.046.046.055.9980,649
Jun 06, 20246.076.076.076.076.021,678
Jun 05, 20246.066.066.066.066.01-
Jun 04, 20246.116.116.096.096.035,170
Jun 03, 20246.106.126.106.106.0443,142
May 31, 20246.036.036.036.025.971,490
May 30, 20245.945.985.945.985.9313,226
May 29, 20245.935.935.935.935.87-
May 28, 20246.056.056.056.055.99-
May 24, 20245.995.995.996.015.95162
May 23, 20246.046.045.975.975.92114,089
May 22, 20245.996.005.995.985.933,666
May 21, 20246.046.066.046.045.9913,070
May 20, 20246.096.096.076.096.0323,285
May 17, 20246.046.046.046.045.98-
May 16, 20246.036.036.036.035.98-
May 15, 20246.056.056.056.055.99-
May 14, 20245.945.975.945.975.9122,041
May 13, 20245.955.955.955.945.899
May 10, 20245.985.995.975.975.9136,416
May 09, 20245.985.985.935.985.925,620
May 08, 20245.975.975.975.975.9113,219
May 07, 20246.066.066.066.066.00-
May 03, 20246.056.056.056.055.99-
May 02, 20246.006.005.985.995.933,738
May 01, 20245.915.915.915.905.842
Apr 30, 20245.995.995.955.935.8854,061
Apr 29, 20245.985.985.925.935.887,265
Apr 26, 20245.875.885.875.885.83162,748
Apr 25, 20245.845.865.845.835.771,959
Apr 24, 20245.975.975.935.935.876,674
Apr 23, 20245.885.885.885.915.851,000
Apr 22, 20245.865.865.865.865.80-
Apr 19, 20245.865.865.835.865.8127,651
Apr 18, 20245.925.925.925.915.8554,059
Apr 17, 20245.895.895.895.895.846
Apr 16, 20245.965.965.965.965.913,382
Apr 15, 20246.106.116.096.096.03175,675
Apr 12, 20246.106.106.106.096.03102,000
Apr 11, 20246.096.096.096.096.04-
Apr 10, 20246.186.186.106.106.0415,441
Apr 09, 20246.176.176.176.176.11-
Apr 08, 20246.176.176.176.196.135,300
Apr 05, 20246.126.126.126.146.08881
Apr 04, 20246.186.186.186.206.151,027
Apr 03, 20246.146.146.136.196.1342,451
Apr 02, 20246.176.176.156.126.0765,401
Mar 28, 20246.216.286.216.286.22255,145
Mar 27, 20246.296.296.266.286.2214,048
Mar 26, 20246.296.296.276.296.235,697
Mar 25, 20246.266.266.266.266.202,708
Mar 22, 20246.356.356.356.336.274,000
Mar 21, 20246.326.346.326.336.27220,002
Mar 20, 20246.286.286.256.256.1940,356
Mar 19, 20246.226.226.216.256.192,502
Mar 18, 20246.226.226.206.216.16244
Mar 15, 20246.136.136.136.116.054,808
Mar 14, 20246.146.146.086.096.0364,485
Mar 13, 20246.106.116.106.116.0554,702
Mar 12, 20246.136.166.136.156.108,041
Mar 11, 20246.186.186.176.146.09101
Mar 08, 20246.326.326.306.296.2318,587
Mar 07, 20246.256.286.256.296.2368,421
Mar 06, 20246.266.296.266.296.237,100
Mar 05, 20246.226.226.226.216.151
Mar 04, 20246.206.206.196.176.115,437
Mar 01, 20246.186.186.186.196.13-
Feb 29, 20246.106.116.086.086.039,596
Feb 28, 20246.046.066.036.066.0039,370
Feb 27, 20246.116.116.106.106.0478,647
Feb 26, 20246.096.096.096.096.04-
Feb 23, 20246.106.106.106.096.032,960
Feb 22, 20246.086.086.066.066.0042,214
Feb 21, 20245.985.985.985.985.9315,164
Feb 20, 20245.975.975.975.975.92-
Feb 19, 20246.026.026.026.025.96468
Feb 16, 20246.006.006.005.985.921,302
Feb 15, 20245.915.955.915.945.8927,811
Feb 14, 20245.905.905.895.895.8414,524
Feb 13, 20245.995.995.995.925.86500
Feb 12, 20245.905.915.905.915.8613,590
Feb 09, 20245.845.875.845.865.8014,421
Feb 08, 20245.885.885.835.825.77251,781
Feb 07, 20245.875.875.845.865.8112,638
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...