Ishares IV MSCI Japan Sri Ucits ETF

(SUJA)
Sector: n/a
561.25p
3.50p 0.63
Last updated: 16:40:00

Historic Prices - up to 10 years

Date Open High Low Close Volume
08/11/2024 562.50p 562.50p 558.25p 561.25p 85,801
07/11/2024 557.25p 560.00p 557.25p 557.75p 170,451
06/11/2024 559.25p 561.36p 553.20p 554.25p 6,389
05/11/2024 544.25p 550.13p 544.25p 550.12p 9,724
04/11/2024 545.25p 546.67p 543.08p 546.37p 15,664
01/11/2024 540.75p 545.00p 540.50p 545.00p 21,251
31/10/2024 544.75p 545.02p 542.50p 543.75p 70,163
30/10/2024 550.00p 550.20p 545.75p 545.75p 22,358
29/10/2024 546.25p 547.60p 544.25p 545.00p 309,645
28/10/2024 543.25p 543.25p 539.86p 542.50p 14,214
25/10/2024 539.00p 541.00p 538.36p 539.25p 108,744
24/10/2024 540.75p 540.75p 536.33p 534.25p 13,723
23/10/2024 536.25p 538.56p 533.75p 534.25p 17,697
22/10/2024 546.50p 548.25p 543.75p 543.75p 10,818
21/10/2024 554.00p 555.92p 549.88p 549.88p 25,391
18/10/2024 555.50p 558.25p 555.31p 558.25p 8,520
17/10/2024 560.75p 562.67p 559.88p 559.88p 10,817
16/10/2024 559.75p 560.88p 558.87p 560.87p 20,831
15/10/2024 565.00p 565.17p 559.50p 559.50p 20,174
14/10/2024 564.50p 567.42p 564.08p 566.25p 118,136
11/10/2024 562.50p 566.25p 561.77p 565.50p 15,877
10/10/2024 563.00p 565.75p 561.50p 565.50p 15,778
09/10/2024 565.50p 567.00p 564.75p 567.00p 7,072
08/10/2024 573.25p 570.88p 566.09p 570.87p 18,259
07/10/2024 573.25p 573.25p 568.75p 569.75p 83,353
04/10/2024 569.50p 573.81p 567.90p 571.88p 150,831
03/10/2024 566.50p 566.92p 564.42p 566.50p 4,838
02/10/2024 561.00p 562.75p 559.64p 562.75p 13,215
01/10/2024 568.25p 570.60p 563.75p 567.00p 31,029
30/09/2024 567.25p 567.50p 561.63p 561.63p 10,071
27/09/2024 565.50p 566.64p 556.30p 563.50p 7,650
26/09/2024 567.00p 571.14p 567.00p 568.25p 34,501
25/09/2024 555.50p 559.24p 555.50p 559.00p 40,122
24/09/2024 558.75p 559.67p 557.25p 558.87p 44,780
23/09/2024 564.75p 565.42p 563.00p 563.00p 145,905
20/09/2024 561.75p 564.19p 560.15p 561.75p 4,861
19/09/2024 559.75p 564.13p 558.00p 552.62p 34,961
18/09/2024 555.75p 555.75p 552.09p 552.62p 5,815
17/09/2024 558.75p 561.08p 558.73p 560.87p 2,709
16/09/2024 563.00p 563.00p 560.33p 561.00p 62,439
13/09/2024 562.00p 563.61p 561.33p 562.00p 7,438
12/09/2024 561.75p 564.22p 560.61p 562.00p 9,281
11/09/2024 557.00p 559.00p 554.92p 555.88p 6,882
10/09/2024 554.50p 557.96p 554.50p 556.37p 3,873
09/09/2024 562.25p 564.13p 560.28p 562.75p 7,235
06/09/2024 553.75p 559.75p 547.25p 547.75p 25,494
05/09/2024 565.75p 566.65p 564.00p 564.87p 22,956
04/09/2024 560.75p 564.75p 560.75p 563.75p 9,286
03/09/2024 574.25p 576.37p 572.75p 573.12p 122,586
02/09/2024 573.50p 573.50p 570.64p 573.25p 18,354
30/08/2024 574.75p 577.25p 572.96p 573.25p 16,477
29/08/2024 573.00p 573.55p 569.19p 571.88p 6,713
28/08/2024 569.50p 571.17p 568.50p 565.75p 11,041
27/08/2024 564.50p 566.41p 564.50p 565.75p 47,859
26/08/2024 567.25p 567.42p 564.63p 564.62p 11,915
23/08/2024 567.25p 567.42p 564.63p 564.62p 11,915
22/08/2024 567.25p 567.42p 564.63p 564.62p 11,915
21/08/2024 569.50p 569.50p 566.00p 566.25p 66,745
20/08/2024 562.50p 564.00p 561.75p 562.25p 9,954
19/08/2024 559.25p 561.42p 558.80p 558.62p 5,813
16/08/2024 557.75p 562.86p 555.25p 558.62p 21,383
15/08/2024 558.50p 558.69p 551.21p 556.37p 19,647
14/08/2024 550.75p 552.33p 546.75p 549.63p 25,738
13/08/2024 548.25p 553.75p 546.89p 552.87p 67,898
12/08/2024 538.00p 539.30p 536.83p 538.75p 30,707
09/08/2024 537.00p 538.17p 532.25p 533.00p 87,143
08/08/2024 536.00p 541.34p 532.68p 540.25p 29,301
07/08/2024 542.25p 545.25p 535.54p 541.00p 2,712
06/08/2024 523.50p 524.75p 509.85p 520.50p 12,920
05/08/2024 506.50p 517.88p 499.74p 517.88p 6,377
02/08/2024 532.75p 532.75p 519.38p 519.37p 69,917
01/08/2024 563.00p 564.25p 551.00p 551.00p 126,026
31/07/2024 571.25p 573.53p 570.25p 572.75p 2,628
30/07/2024 559.25p 559.89p 555.19p 559.00p 11,557
29/07/2024 558.50p 560.99p 555.00p 555.25p 181,150
26/07/2024 548.75p 552.70p 546.95p 543.63p 32,807
25/07/2024 547.75p 547.75p 539.75p 543.63p 79,711
24/07/2024 557.75p 559.18p 554.50p 554.50p 14,752
23/07/2024 560.25p 562.84p 559.75p 560.50p 421
22/07/2024 559.75p 563.00p 559.75p 562.13p 2,903
19/07/2024 563.00p 563.63p 562.45p 562.62p 805
18/07/2024 567.25p 568.50p 564.63p 564.62p 69,291
17/07/2024 568.00p 569.00p 564.83p 568.25p 203,675
16/07/2024 564.75p 567.75p 564.56p 567.50p 66,629
15/07/2024 564.75p 565.17p 563.00p 564.50p 7,770
12/07/2024 563.25p 565.25p 560.23p 564.75p 12,338
11/07/2024 562.50p 567.07p 560.58p 565.75p 17,859
10/07/2024 567.00p 567.25p 563.48p 566.38p 79,894
09/07/2024 560.75p 561.00p 558.75p 559.25p 471,689
08/07/2024 554.25p 555.19p 553.79p 554.75p 141,064
05/07/2024 558.00p 558.25p 555.75p 556.13p 3,632
04/07/2024 558.00p 560.20p 558.00p 559.00p 17,193
03/07/2024 554.25p 554.91p 553.08p 553.75p 12,335
02/07/2024 551.50p 555.75p 551.00p 553.13p 57,524
01/07/2024 547.75p 549.70p 547.50p 547.50p 5,405
28/06/2024 550.25p 554.25p 547.33p 553.38p 39,083
27/06/2024 547.50p 547.50p 545.08p 547.50p 4,820
26/06/2024 547.50p 547.50p 543.83p 545.13p 6,556
25/06/2024 545.00p 545.50p 542.89p 544.88p 5,753
24/06/2024 536.25p 539.50p 536.25p 539.25p 11,900
21/06/2024 537.00p 538.53p 536.00p 536.00p 3,239
20/06/2024 538.50p 539.19p 537.77p 538.50p 5,005
19/06/2024 539.00p 539.00p 535.25p 535.50p 8,055
18/06/2024 536.75p 537.37p 535.28p 535.62p 138,429
17/06/2024 534.50p 536.64p 534.50p 535.62p 11,084
14/06/2024 541.25p 543.06p 539.83p 542.50p 77,701
13/06/2024 539.50p 541.69p 539.15p 540.00p 21,609
12/06/2024 545.50p 549.25p 544.50p 548.50p 217,179
11/06/2024 551.00p 551.00p 545.75p 546.37p 133,612
10/06/2024 551.00p 553.25p 550.06p 553.25p 4,448
07/06/2024 548.75p 550.13p 547.75p 549.88p 11,758
06/06/2024 548.25p 550.33p 547.30p 548.00p 9,906
05/06/2024 545.75p 546.80p 543.58p 546.75p 10,215
04/06/2024 548.50p 549.60p 547.33p 547.75p 31,127
03/06/2024 547.50p 548.27p 546.09p 546.25p 33,987
31/05/2024 542.75p 543.10p 540.13p 540.12p 17,511
30/05/2024 535.50p 536.42p 533.58p 536.00p 9,433
29/05/2024 532.75p 533.25p 529.88p 529.87p 10,836
28/05/2024 538.50p 540.27p 538.00p 538.75p 20,306
27/05/2024 537.25p 537.86p 537.08p 537.38p 23,550
24/05/2024 537.25p 537.86p 537.08p 537.38p 23,550
23/05/2024 538.75p 540.92p 534.25p 535.25p 49,142
22/05/2024 534.25p 535.50p 533.98p 535.00p 59,379
21/05/2024 539.25p 541.00p 539.25p 539.87p 104,171
20/05/2024 546.25p 548.19p 543.92p 545.75p 63,282
17/05/2024 543.00p 544.75p 541.50p 541.50p 47,886
16/05/2024 543.00p 546.23p 542.63p 542.62p 4,163
15/05/2024 543.00p 544.38p 541.26p 544.37p 33,012
14/05/2024 541.50p 543.00p 541.04p 541.50p 8,467
13/05/2024 546.00p 543.63p 540.75p 541.13p 4,402
10/05/2024 546.00p 548.46p 545.50p 545.63p 96,276