SGAJ iShares MSCI Japan Screened UCITS ETF USD (Acc)
ETF · XETRA · IE00BFNM3L97
NowoTrade is an independent information site. It is not affiliated with, endorsed by or sponsored by iShares MSCI Japan Screened UCITS ETF USD (Acc), and has no access to any account you may have with it. The name and the logo belong to their owners.
Price history
Daily prices in EUR.
Updated 06 Nov 2026 16:33. Information, not advice.
Prices by day, week and month
| Period | Opening price | High | Low | Closing price | Change | Volume | Dividend |
|---|---|---|---|---|---|---|---|
| 18 Dec 2023 – 22 Dec 2023 | 5.52 | 5.57 | 5.49 | 5.56 | +0.34% | 513,603 | |
| 11 Dec 2023 – 15 Dec 2023 | 5.56 | 5.57 | 5.50 | 5.54 | -0.05% | 241,189 | |
| 04 Dec 2023 – 08 Dec 2023 | 5.50 | 5.55 | 5.50 | 5.54 | +0.76% | 113,838 | |
| 27 Nov 2023 – 01 Dec 2023 | 5.42 | 5.50 | 5.39 | 5.50 | +1.10% | 436,113 | |
| 20 Nov 2023 – 24 Nov 2023 | 5.40 | 5.46 | 5.40 | 5.44 | +0.11% | 338,811 | |
| 13 Nov 2023 – 17 Nov 2023 | 5.35 | 5.46 | 5.34 | 5.44 | +1.38% | 380,704 | |
| 06 Nov 2023 – 10 Nov 2023 | 5.45 | 5.45 | 5.30 | 5.36 | -2.70% | 244,576 | |
| 30 Oct 2023 – 03 Nov 2023 | 5.25 | 5.52 | 5.20 | 5.51 | +5.88% | 148,586 | |
| 23 Oct 2023 – 27 Oct 2023 | 5.22 | 5.28 | 5.17 | 5.20 | -0.54% | 107,285 | |
| 16 Oct 2023 – 20 Oct 2023 | 5.37 | 5.40 | 5.23 | 5.23 | -3.16% | 349,119 | |
| 09 Oct 2023 – 13 Oct 2023 | 5.33 | 5.49 | 5.33 | 5.40 | +1.45% | 362,569 | |
| 02 Oct 2023 – 06 Oct 2023 | 5.41 | 5.42 | 5.23 | 5.33 | -1.97% | 310,625 | |
| 25 Sep 2023 – 29 Sep 2023 | 5.53 | 5.54 | 5.43 | 5.43 | -1.88% | 180,028 | |
| 18 Sep 2023 – 22 Sep 2023 | 5.62 | 5.66 | 5.51 | 5.54 | -1.60% | 230,366 | |
| 11 Sep 2023 – 15 Sep 2023 | 5.52 | 5.67 | 5.50 | 5.63 | +2.63% | 127,437 | |
| 04 Sep 2023 – 08 Sep 2023 | 5.52 | 5.56 | 5.46 | 5.48 | +0.37% | 127,663 | |
| 28 Aug 2023 – 01 Sep 2023 | 5.33 | 5.48 | 5.29 | 5.46 | +3.39% | 267,807 | |
| 21 Aug 2023 – 25 Aug 2023 | 5.20 | 5.32 | 5.17 | 5.28 | +1.75% | 232,927 | |
| 14 Aug 2023 – 18 Aug 2023 | 5.29 | 5.31 | 5.18 | 5.19 | -2.61% | 73,685 | |
| 07 Aug 2023 – 11 Aug 2023 | 5.41 | 5.41 | 5.31 | 5.33 | -0.56% | 201,278 | |
| 31 Jul 2023 – 04 Aug 2023 | 5.49 | 5.52 | 5.30 | 5.36 | -3.06% | 192,205 | |
| 24 Jul 2023 – 28 Jul 2023 | 5.34 | 5.54 | 5.34 | 5.53 | +3.29% | 288,629 | |
| 17 Jul 2023 – 21 Jul 2023 | 5.30 | 5.41 | 5.29 | 5.36 | +0.83% | 307,771 | |
| 10 Jul 2023 – 14 Jul 2023 | 5.30 | 5.39 | 5.30 | 5.31 | -0.91% | 215,659 | |
| 03 Jul 2023 – 07 Jul 2023 | 5.45 | 5.45 | 5.31 | 5.36 | -0.83% | 411,052 |
Prices in EUR, adjusted for splits but not for dividends. Weeks run Monday to Friday and months follow the calendar; the change compares each close with the previous period's. Dividends are those whose ex-dividend date falls in the period, per share. Information, not advice.
Key data
- Previous close
- 8.43 EUR
- Exchange
- XETRA
- Currency
- EUR
Dividends
No dividends on record.
Follow SGAJ and get alerts
Create a free account to add it to your watchlist, set a price alert, see how it fits your portfolio and track your dividends.