UK markets closed
NIKKEI 225
38,405.66 +470.90 (+1.24%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
81.70 -0.93 (-1.13%) GOLD FUTURES
2,302.80 -54.90 (-2.33%) DOW
37,941.19 -444.90 (-1.16%) Bitcoin GBP
48,113.36 -1,943.70 (-3.88%)
iShares MSCI Japan ESG Screened UCITS ETF USD (Dist) (SDJP.L)
LSE - LSE Delayed price. Currency in USD
Add to watchlist
At close: 04:29PM BST
Time period:
30 Apr 2023 - 30 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 5.99 | 5.99 | 5.95 | 5.93 | 5.93 | 54,061 |
| 29 Apr 2024 | 5.98 | 5.98 | 5.92 | 5.93 | 5.93 | 7,265 |
| 26 Apr 2024 | 5.87 | 5.88 | 5.87 | 5.88 | 5.88 | 162,748 |
| 25 Apr 2024 | 5.84 | 5.86 | 5.84 | 5.83 | 5.83 | 1,959 |
| 24 Apr 2024 | 5.97 | 5.97 | 5.93 | 5.93 | 5.93 | 6,674 |
| 23 Apr 2024 | 5.88 | 5.88 | 5.88 | 5.91 | 5.91 | 1,000 |
| 22 Apr 2024 | 5.86 | 5.86 | 5.86 | 5.86 | 5.86 | - |
| 19 Apr 2024 | 5.86 | 5.86 | 5.83 | 5.86 | 5.86 | 27,651 |
| 18 Apr 2024 | 5.92 | 5.92 | 5.92 | 5.91 | 5.91 | 54,059 |
| 17 Apr 2024 | 5.89 | 5.89 | 5.89 | 5.89 | 5.89 | 6 |
| 16 Apr 2024 | 5.96 | 5.96 | 5.96 | 5.96 | 5.96 | 3,382 |
| 15 Apr 2024 | 6.10 | 6.11 | 6.09 | 6.09 | 6.09 | 175,675 |
| 12 Apr 2024 | 6.10 | 6.10 | 6.10 | 6.09 | 6.09 | 102,000 |
| 11 Apr 2024 | 6.09 | 6.09 | 6.09 | 6.09 | 6.09 | - |
| 10 Apr 2024 | 6.18 | 6.18 | 6.10 | 6.10 | 6.10 | 15,441 |
| 09 Apr 2024 | 6.17 | 6.17 | 6.17 | 6.17 | 6.17 | - |
| 08 Apr 2024 | 6.17 | 6.17 | 6.17 | 6.19 | 6.19 | 5,300 |
| 05 Apr 2024 | 6.12 | 6.12 | 6.12 | 6.14 | 6.14 | 881 |
| 04 Apr 2024 | 6.18 | 6.18 | 6.18 | 6.20 | 6.20 | 1,027 |
| 03 Apr 2024 | 6.14 | 6.14 | 6.13 | 6.19 | 6.19 | 42,451 |
| 02 Apr 2024 | 6.17 | 6.17 | 6.15 | 6.12 | 6.12 | 65,401 |
| 28 Mar 2024 | 6.21 | 6.28 | 6.21 | 6.28 | 6.28 | 255,145 |
| 27 Mar 2024 | 6.29 | 6.29 | 6.26 | 6.28 | 6.28 | 14,048 |
| 26 Mar 2024 | 6.29 | 6.29 | 6.27 | 6.29 | 6.29 | 5,697 |
| 25 Mar 2024 | 6.26 | 6.26 | 6.26 | 6.26 | 6.26 | 2,708 |
| 22 Mar 2024 | 6.35 | 6.35 | 6.35 | 6.33 | 6.33 | 4,000 |
| 21 Mar 2024 | 6.32 | 6.34 | 6.32 | 6.33 | 6.33 | 220,002 |
| 20 Mar 2024 | 6.28 | 6.28 | 6.25 | 6.25 | 6.25 | 40,356 |
| 19 Mar 2024 | 6.22 | 6.22 | 6.21 | 6.25 | 6.25 | 2,502 |
| 18 Mar 2024 | 6.22 | 6.22 | 6.20 | 6.21 | 6.21 | 244 |
| 15 Mar 2024 | 6.13 | 6.13 | 6.13 | 6.11 | 6.11 | 4,808 |
| 14 Mar 2024 | 6.14 | 6.14 | 6.08 | 6.09 | 6.09 | 64,485 |
| 13 Mar 2024 | 6.10 | 6.11 | 6.10 | 6.11 | 6.11 | 54,702 |
| 12 Mar 2024 | 6.13 | 6.16 | 6.13 | 6.15 | 6.15 | 8,041 |
| 11 Mar 2024 | 6.18 | 6.18 | 6.17 | 6.14 | 6.14 | 101 |
| 08 Mar 2024 | 6.32 | 6.32 | 6.30 | 6.29 | 6.29 | 18,587 |
| 07 Mar 2024 | 6.25 | 6.28 | 6.25 | 6.29 | 6.29 | 68,421 |
| 06 Mar 2024 | 6.26 | 6.29 | 6.26 | 6.29 | 6.29 | 7,100 |
| 05 Mar 2024 | 6.22 | 6.22 | 6.22 | 6.21 | 6.21 | 1 |
| 04 Mar 2024 | 6.20 | 6.20 | 6.19 | 6.17 | 6.17 | 5,437 |
| 01 Mar 2024 | 6.18 | 6.18 | 6.18 | 6.19 | 6.19 | - |
| 29 Feb 2024 | 6.10 | 6.11 | 6.08 | 6.08 | 6.08 | 9,596 |
| 28 Feb 2024 | 6.04 | 6.06 | 6.03 | 6.06 | 6.06 | 39,370 |
| 27 Feb 2024 | 6.11 | 6.11 | 6.10 | 6.10 | 6.10 | 78,647 |
| 26 Feb 2024 | 6.09 | 6.09 | 6.09 | 6.09 | 6.09 | - |
| 23 Feb 2024 | 6.10 | 6.10 | 6.10 | 6.09 | 6.09 | 2,960 |
| 22 Feb 2024 | 6.08 | 6.08 | 6.06 | 6.06 | 6.06 | 42,214 |
| 21 Feb 2024 | 5.98 | 5.98 | 5.98 | 5.98 | 5.98 | 15,164 |
| 20 Feb 2024 | 5.97 | 5.97 | 5.97 | 5.97 | 5.97 | - |
| 19 Feb 2024 | 6.02 | 6.02 | 6.02 | 6.02 | 6.02 | 468 |
| 16 Feb 2024 | 6.00 | 6.00 | 6.00 | 5.98 | 5.98 | 1,302 |
| 15 Feb 2024 | 5.91 | 5.95 | 5.91 | 5.94 | 5.94 | 27,811 |
| 14 Feb 2024 | 5.90 | 5.90 | 5.89 | 5.89 | 5.89 | 14,524 |
| 13 Feb 2024 | 5.99 | 5.99 | 5.99 | 5.92 | 5.92 | 500 |
| 12 Feb 2024 | 5.90 | 5.91 | 5.90 | 5.91 | 5.91 | 13,590 |
| 09 Feb 2024 | 5.84 | 5.87 | 5.84 | 5.86 | 5.86 | 14,421 |
| 08 Feb 2024 | 5.88 | 5.88 | 5.83 | 5.82 | 5.82 | 251,781 |
| 07 Feb 2024 | 5.87 | 5.87 | 5.84 | 5.86 | 5.86 | 12,638 |
| 06 Feb 2024 | 5.81 | 5.81 | 5.81 | 5.81 | 5.81 | - |
| 05 Feb 2024 | 5.84 | 5.85 | 5.84 | 5.81 | 5.81 | 29,990 |
| 02 Feb 2024 | 5.88 | 5.88 | 5.84 | 5.83 | 5.83 | 5,000 |
| 01 Feb 2024 | 5.86 | 5.87 | 5.86 | 5.85 | 5.85 | 1,735 |
| 31 Jan 2024 | 5.87 | 5.87 | 5.87 | 5.88 | 5.88 | 2,113 |
| 30 Jan 2024 | 5.80 | 5.81 | 5.80 | 5.80 | 5.80 | 110,621 |
| 29 Jan 2024 | 5.79 | 5.81 | 5.79 | 5.80 | 5.80 | 75,134 |
| 26 Jan 2024 | 5.77 | 5.77 | 5.77 | 5.78 | 5.78 | 1,716 |
| 25 Jan 2024 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - |
| 24 Jan 2024 | 5.84 | 5.85 | 5.84 | 5.85 | 5.85 | 11,663 |
| 23 Jan 2024 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - |
| 22 Jan 2024 | 5.86 | 5.86 | 5.86 | 5.88 | 5.88 | 716 |
| 19 Jan 2024 | 5.77 | 5.77 | 5.77 | 5.77 | 5.77 | - |
| 18 Jan 2024 | 5.77 | 5.77 | 5.77 | 5.77 | 5.77 | - |
| 17 Jan 2024 | 5.75 | 5.75 | 5.71 | 5.71 | 5.71 | 28,138 |
| 16 Jan 2024 | 5.84 | 5.84 | 5.84 | 5.84 | 5.84 | 17,903 |
| 15 Jan 2024 | 5.92 | 5.92 | 5.89 | 5.92 | 5.92 | 10,823 |
| 12 Jan 2024 | 5.83 | 5.83 | 5.81 | 5.87 | 5.87 | 2,077 |
| 11 Jan 2024 | 5.77 | 5.81 | 5.77 | 5.76 | 5.76 | 2,268 |
| 10 Jan 2024 | 5.75 | 5.75 | 5.75 | 5.74 | 5.74 | 60,324 |
| 09 Jan 2024 | 5.63 | 5.63 | 5.63 | 5.64 | 5.64 | 61,115 |
| 08 Jan 2024 | 5.58 | 5.65 | 5.58 | 5.65 | 5.65 | 9,700 |
| 05 Jan 2024 | 5.56 | 5.56 | 5.56 | 5.63 | 5.63 | 5,990 |
| 04 Jan 2024 | 5.58 | 5.58 | 5.58 | 5.58 | 5.58 | - |
| 03 Jan 2024 | 5.60 | 5.60 | 5.60 | 5.57 | 5.57 | 200 |
| 02 Jan 2024 | 5.64 | 5.66 | 5.61 | 5.62 | 5.62 | 988 |
| 29 Dec 2023 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | - |
| 28 Dec 2023 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | 40,436 |
| 27 Dec 2023 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - |
| 22 Dec 2023 | 5.57 | 5.57 | 5.57 | 5.57 | 5.57 | - |
| 21 Dec 2023 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | - |
| 20 Dec 2023 | 5.52 | 5.53 | 5.52 | 5.53 | 5.53 | 21,788 |
| 19 Dec 2023 | 5.51 | 5.52 | 5.49 | 5.50 | 5.50 | 285,412 |
| 18 Dec 2023 | 5.50 | 5.50 | 5.50 | 5.48 | 5.48 | 1 |
| 15 Dec 2023 | 5.56 | 5.56 | 5.52 | 5.52 | 5.52 | 77,920 |
| 14 Dec 2023 | 5.51 | 5.53 | 5.51 | 5.54 | 5.54 | 51,474 |
| 14 Dec 2023 | 0.0445 Dividend | |||||
| 13 Dec 2023 | 5.50 | 5.50 | 5.50 | 5.50 | 5.45 | 44,335 |
| 12 Dec 2023 | 5.51 | 5.51 | 5.50 | 5.50 | 5.45 | 10,458 |
| 11 Dec 2023 | 5.50 | 5.51 | 5.49 | 5.51 | 5.47 | 155,560 |
| 08 Dec 2023 | 5.48 | 5.49 | 5.46 | 5.48 | 5.43 | 25,952 |
| 07 Dec 2023 | 5.47 | 5.50 | 5.47 | 5.49 | 5.45 | 25,969 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.