UK markets closed

iShares MSCI Japan SRI UCITS ETF GBP Hedged (Acc) (JPSG.L)

LSE - LSE Delayed price. Currency in GBP
Add to watchlist
7.16+0.04 (+0.62%)
At close: 04:35PM BST
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBPDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 20247.157.167.137.167.161,271
02 May 20247.127.217.127.127.121,764
01 May 20247.217.217.217.207.2032
30 Apr 20247.247.277.247.217.2120,391
29 Apr 20247.207.207.197.207.20975
26 Apr 20247.147.197.147.187.183,877
25 Apr 20247.077.076.987.027.0217,462
24 Apr 20247.107.117.097.077.0724,198
23 Apr 20247.017.017.017.047.04102
22 Apr 20246.976.986.976.986.98296
19 Apr 20246.916.966.916.966.96958
18 Apr 20246.987.006.966.996.9931,335
17 Apr 20246.966.986.966.966.965,797
16 Apr 20247.057.067.047.047.0423,950
15 Apr 20247.167.177.167.157.1511,902
12 Apr 20247.127.127.097.107.1017,047
11 Apr 20247.167.167.127.127.1234,217
10 Apr 20247.167.167.097.117.111,970
09 Apr 20247.217.227.157.157.15736
08 Apr 20247.187.187.167.187.18446
05 Apr 20247.107.127.097.127.1257,861
04 Apr 20247.157.187.157.177.1711,456
03 Apr 20247.097.157.097.157.156,366
02 Apr 20247.107.117.077.087.085,605
28 Mar 20247.177.197.177.207.201,138
27 Mar 20247.227.227.217.217.217,050
26 Mar 20247.187.227.187.227.2218,984
25 Mar 20247.177.177.157.177.1719,944
22 Mar 20247.307.307.267.267.268,024
21 Mar 20247.257.287.247.287.288,339
20 Mar 20247.247.277.247.247.244,832
19 Mar 20247.147.217.147.217.2110,041
18 Mar 20247.087.087.087.087.081,662
15 Mar 20246.946.986.946.976.97399
14 Mar 20246.936.946.906.896.894,271
13 Mar 20246.886.906.876.896.8945,458
12 Mar 20246.886.946.886.936.935,038
11 Mar 20246.926.926.886.886.888,421
08 Mar 20247.067.107.047.057.0522,680
07 Mar 20247.057.077.057.087.08174
06 Mar 20247.107.107.107.117.111,000
05 Mar 20247.077.117.077.077.075,469
04 Mar 20247.067.087.067.057.05974
01 Mar 20247.087.087.057.077.0731,030
29 Feb 20246.956.966.946.946.949,853
28 Feb 20246.956.976.956.966.962,292
27 Feb 20247.007.017.007.007.0032,186
26 Feb 20247.027.027.027.027.021,155
23 Feb 20246.997.016.997.007.001,900
22 Feb 20246.986.986.986.986.98-
21 Feb 20246.916.926.916.926.92674
20 Feb 20246.946.946.916.916.915,931
19 Feb 20246.946.956.946.966.9623
16 Feb 20246.916.916.916.916.911,957
15 Feb 20246.866.886.836.876.87899
14 Feb 20246.856.866.856.836.83282
13 Feb 20246.926.926.876.886.883,742
12 Feb 20246.826.826.786.826.821,882
09 Feb 20246.776.786.766.756.753,646
08 Feb 20246.786.786.746.726.724,588
07 Feb 20246.746.746.736.736.7312,290
06 Feb 20246.736.736.736.736.73-
05 Feb 20246.846.846.846.846.84-
02 Feb 20246.816.816.816.846.84145
01 Feb 20246.806.836.806.786.784,981
31 Jan 20246.816.836.806.806.80499
30 Jan 20246.776.786.776.786.78758
29 Jan 20246.806.806.796.786.78119
26 Jan 20246.746.776.746.796.79619
25 Jan 20246.826.826.806.806.8032,454
24 Jan 20246.826.826.796.826.82159,292
23 Jan 20246.826.876.826.876.871,448
22 Jan 20246.906.906.906.936.93154
19 Jan 20246.806.806.786.786.78960
18 Jan 20246.736.786.736.776.7715,845
17 Jan 20246.756.756.716.746.74143,022
16 Jan 20246.836.836.816.836.833,745
15 Jan 20246.846.846.846.896.891,883
12 Jan 20246.786.786.786.786.78-
11 Jan 20246.746.746.726.726.722,777
10 Jan 20246.676.696.676.686.68522
09 Jan 20246.506.506.506.516.519
08 Jan 20246.476.476.476.476.472,664
05 Jan 20246.486.486.476.486.4832,518
04 Jan 20246.406.446.406.446.4431,330
03 Jan 20246.396.406.386.396.392,176
02 Jan 20246.366.376.366.376.374,192
29 Dec 20236.426.426.416.416.4136,118
28 Dec 20236.366.366.366.366.3612,515
27 Dec 20236.346.366.346.336.331,813
22 Dec 20236.296.296.296.306.3027
21 Dec 20236.286.296.286.296.294,581
20 Dec 20236.326.326.326.336.3372
19 Dec 20236.346.356.326.296.29404
18 Dec 20236.266.266.246.246.244,333
15 Dec 20236.256.256.256.256.25-
14 Dec 20236.276.286.246.286.2817,736
13 Dec 20236.376.376.356.346.341,684
12 Dec 20236.366.366.356.376.3799
11 Dec 20236.396.406.396.406.402,192
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...