Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
ETFs
Germany
TG
iShares MSCI Japan ESG Screened ETF (SGAJ)
iShares MSCI Japan ESG Screened ETF (SGAJ) Historical

SGAJ iShares MSCI Japan ESG Screened ETF

6.247

-0.044 (-0.70%)

Jul 19 2024 - Closed

Realtime Data

SGAJ Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 19 2024	6.255	-0.08	-1.28%	6.272	6.272	6.255	4,586
Jul 18 2024	6.336	0.00	-0.03%	6.336	6.336	6.336	3,092
Jul 17 2024	6.338	-0.02	-0.24%	6.338	6.338	6.338	260
Jul 16 2024	6.353	0.00	0.02%	6.355	6.357	6.342	3,484
Jul 15 2024	6.352	-0.01	-0.20%	6.373	6.373	6.352	45
Jul 12 2024	6.365	-0.01	-0.17%	6.326	6.391	6.314	2,220
Jul 11 2024	6.376	-0.03	-0.53%	6.35	6.376	6.317	4,145
Jul 10 2024	6.41	0.13	1.99%	6.35	6.41	6.35	2,320
Jul 09 2024	6.285	0.03	0.51%	6.30	6.30	6.285	581
Jul 08 2024	6.253	-0.02	-0.30%	6.246	6.255	6.239	248
Jul 05 2024	6.272	-0.01	-0.19%	6.259	6.272	6.259	657
Jul 04 2024	6.284	0.06	0.98%	6.289	6.29	6.277	4,321
Jul 03 2024	6.223	0.01	0.21%	6.218	6.23	6.218	288
Jul 02 2024	6.21	0.07	1.17%	6.201	6.21	6.181	1,231
Jul 01 2024	6.138	-0.03	-0.49%	6.149	6.158	6.131	472
Jun 28 2024	6.168	0.03	0.55%	6.153	6.169	6.153	320
Jun 27 2024	6.134	0.01	0.18%	6.118	6.134	6.112	3,132
Jun 26 2024	6.123	0.01	0.23%	6.158	6.158	6.123	8
Jun 25 2024	6.109	0.08	1.33%	6.114	6.114	6.109	873
Jun 24 2024	6.029	0.03	0.52%	6.03	6.031	6.009	6,753
Jun 21 2024	5.998	-0.02	-0.25%	5.982	6.003	5.982	289
Jun 20 2024	6.013	0.01	0.10%	6.022	6.027	6.01	3,906
Jun 19 2024	6.007	-0.02	-0.32%	6.026	6.026	6.007	2,991
Jun 18 2024	6.026	0.04	0.62%	5.995	6.026	5.995	2,278
Jun 17 2024	5.989	-0.11	-1.87%	6.007	6.007	5.98	2,088
Jun 14 2024	6.103	0.07	1.16%	6.091	6.103	6.091	2,464
Jun 13 2024	6.033	-0.13	-2.17%	6.051	6.051	6.023	8,871
Jun 12 2024	6.167	0.02	0.26%	6.129	6.17	6.127	75
Jun 11 2024	6.151	-0.05	-0.87%	6.168	6.168	6.151	513
Jun 10 2024	6.205	0.07	1.08%	6.205	6.205	6.205	4
Jun 07 2024	6.139	0.03	0.56%	6.128	6.139	6.106	3,902
Jun 06 2024	6.105	0.00	0.07%	6.124	6.134	6.105	5,419
Jun 05 2024	6.101	-0.04	-0.60%	6.091	6.101	6.091	345
Jun 04 2024	6.138	-0.01	-0.18%	6.148	6.148	6.137	1,431
Jun 03 2024	6.149	0.05	0.79%	6.163	6.164	6.142	290
May 31 2024	6.101	0.04	0.69%	6.116	6.116	6.101	284
May 30 2024	6.059	0.04	0.66%	6.025	6.059	6.025	1,445
May 29 2024	6.019	-0.08	-1.30%	6.036	6.036	6.019	3,443
May 28 2024	6.098	0.00	-0.07%	6.09	6.11	6.09	6,927
May 27 2024	6.102	0.04	0.61%	6.13	6.132	6.099	5,228
May 24 2024	6.065	0.01	0.12%	6.066	6.066	6.065	5
May 23 2024	6.058	0.02	0.33%	6.114	6.114	6.058	4,984
May 22 2024	6.038	-0.08	-1.29%	6.047	6.047	6.038	14
May 21 2024	6.117	0.04	0.58%	6.125	6.125	6.094	871
May 20 2024	6.082	0.00	0.00%	6.082	6.082	6.082	0
May 17 2024	6.082	-0.02	-0.39%	6.097	6.097	6.082	41
May 16 2024	6.106	0.03	0.43%	6.113	6.116	6.106	658
May 15 2024	6.08	0.03	0.43%	6.057	6.085	6.057	4,791
May 14 2024	6.054	0.01	0.10%	6.056	6.056	6.04	152
May 13 2024	6.048	-0.02	-0.40%	6.048	6.048	6.048	1,636
May 10 2024	6.072	0.02	0.30%	6.088	6.105	6.072	10,635
May 09 2024	6.054	-0.02	-0.35%	6.056	6.057	6.054	1,833
May 08 2024	6.075	-0.08	-1.24%	6.074	6.075	6.074	763
May 07 2024	6.151	-0.08	-1.22%	6.212	6.212	6.151	38,081
May 06 2024	6.227	0.07	1.19%	6.186	6.227	6.186	323
May 03 2024	6.154	0.00	-0.03%	6.14	6.154	6.133	4,133
May 02 2024	6.156	0.04	0.74%	6.132	6.156	6.124	281
Apr 30 2024	6.111	0.04	0.68%	6.137	6.137	6.111	30
Apr 29 2024	6.07	0.02	0.36%	6.117	6.117	6.068	913
Apr 26 2024	6.048	0.11	1.85%	6.00	6.048	5.993	3,455
Apr 25 2024	5.938	-0.18	-2.89%	5.969	5.977	5.938	3,581
Apr 24 2024	6.115	0.07	1.17%	6.115	6.115	6.115	8
Apr 23 2024	6.044	-0.04	-0.59%	6.042	6.049	6.033	8,210
Apr 22 2024	6.08	0.06	0.98%	6.038	6.08	6.031	1,291

iShares MSCI Japan ESG S...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions