Ishares IV MSCI Japan Sri Ucits ETF
(SUJP)
Sector: n/a
Historic Prices - up to 10 years
|
08/11/2024
|
$7.28
|
$7.29
|
$7.24
|
$7.25
|
560,156
|
|
07/11/2024
|
$7.20
|
$7.27
|
$7.20
|
$7.24
|
203,213
|
|
06/11/2024
|
$7.25
|
$7.25
|
$7.12
|
$7.13
|
9,368
|
|
05/11/2024
|
$7.07
|
$7.16
|
$7.07
|
$7.16
|
19,872
|
|
04/11/2024
|
$7.05
|
$7.10
|
$7.05
|
$7.07
|
32,850
|
|
01/11/2024
|
$6.98
|
$7.06
|
$6.98
|
$7.06
|
44,598
|
|
31/10/2024
|
$7.08
|
$7.08
|
$6.98
|
$7.00
|
21,865
|
|
30/10/2024
|
$7.15
|
$7.15
|
$7.07
|
$7.07
|
38,367
|
|
29/10/2024
|
$7.10
|
$7.10
|
$7.07
|
$7.09
|
93,258
|
|
28/10/2024
|
$7.01
|
$7.05
|
$7.01
|
$7.05
|
6,731
|
|
25/10/2024
|
$6.98
|
$7.03
|
$6.98
|
$7.00
|
86,814
|
|
24/10/2024
|
$6.99
|
$6.99
|
$6.92
|
$6.91
|
23,077
|
|
23/10/2024
|
$6.95
|
$6.97
|
$6.92
|
$6.91
|
3,994
|
|
22/10/2024
|
$7.07
|
$7.08
|
$7.05
|
$7.05
|
91,530
|
|
21/10/2024
|
$7.22
|
$7.23
|
$7.15
|
$7.15
|
86,011
|
|
18/10/2024
|
$7.27
|
$7.29
|
$7.24
|
$7.28
|
0
|
|
17/10/2024
|
$7.27
|
$7.30
|
$7.27
|
$7.29
|
45,596
|
|
16/10/2024
|
$7.27
|
$7.32
|
$7.27
|
$7.29
|
20,899
|
|
15/10/2024
|
$7.36
|
$7.37
|
$7.32
|
$7.32
|
213,841
|
|
14/10/2024
|
$7.38
|
$7.40
|
$7.37
|
$7.39
|
180,380
|
|
11/10/2024
|
$7.36
|
$7.40
|
$7.34
|
$7.40
|
78,369
|
|
10/10/2024
|
$7.36
|
$7.38
|
$7.35
|
$7.38
|
23,751
|
|
09/10/2024
|
$7.41
|
$7.42
|
$7.38
|
$7.42
|
30,419
|
|
08/10/2024
|
$7.41
|
$7.47
|
$7.41
|
$7.47
|
5,809
|
|
07/10/2024
|
$7.48
|
$7.49
|
$7.46
|
$7.46
|
86,600
|
|
04/10/2024
|
$7.48
|
$7.52
|
$7.47
|
$7.49
|
227,044
|
|
03/10/2024
|
$7.42
|
$7.43
|
$7.42
|
$7.43
|
37,753
|
|
02/10/2024
|
$7.46
|
$7.46
|
$7.44
|
$7.46
|
8,286
|
|
01/10/2024
|
$7.54
|
$7.54
|
$7.51
|
$7.53
|
20,930
|
|
30/09/2024
|
$7.59
|
$7.60
|
$7.53
|
$7.53
|
71,083
|
|
27/09/2024
|
$7.49
|
$7.58
|
$7.49
|
$7.55
|
6,486
|
|
26/09/2024
|
$7.61
|
$7.64
|
$7.60
|
$7.61
|
57,295
|
|
25/09/2024
|
$7.48
|
$7.48
|
$7.46
|
$7.46
|
58,391
|
|
24/09/2024
|
$7.47
|
$7.48
|
$7.47
|
$7.48
|
11,643
|
|
23/09/2024
|
$7.50
|
$7.53
|
$7.50
|
$7.52
|
226,335
|
|
20/09/2024
|
$7.50
|
$7.51
|
$7.44
|
$7.46
|
9,030
|
|
19/09/2024
|
$7.41
|
$7.47
|
$7.41
|
$7.30
|
1,797
|
|
18/09/2024
|
$7.32
|
$7.33
|
$7.30
|
$7.30
|
3,875
|
|
17/09/2024
|
$7.40
|
$7.42
|
$7.39
|
$7.39
|
14,185
|
|
16/09/2024
|
$7.43
|
$7.43
|
$7.40
|
$7.41
|
227,790
|
|
13/09/2024
|
$7.38
|
$7.41
|
$7.38
|
$7.35
|
4,301
|
|
12/09/2024
|
$7.34
|
$7.35
|
$7.32
|
$7.24
|
15,740
|
|
11/09/2024
|
$7.30
|
$7.31
|
$7.22
|
$7.27
|
7,387
|
|
10/09/2024
|
$7.28
|
$7.28
|
$7.26
|
$7.27
|
13,141
|
|
09/09/2024
|
$7.34
|
$7.38
|
$7.32
|
$7.36
|
12,537
|
|
06/09/2024
|
$7.38
|
$7.38
|
$7.21
|
$7.21
|
30,497
|
|
05/09/2024
|
$7.43
|
$7.44
|
$7.42
|
$7.44
|
989,830
|
|
04/09/2024
|
$7.36
|
$7.42
|
$7.35
|
$7.41
|
71,344
|
|
03/09/2024
|
$7.59
|
$7.60
|
$7.50
|
$7.51
|
109,985
|
|
02/09/2024
|
$7.51
|
$7.51
|
$7.50
|
$7.53
|
13,208
|
|
30/08/2024
|
$7.58
|
$7.61
|
$7.53
|
$7.53
|
32,097
|
|
29/08/2024
|
$7.52
|
$7.54
|
$7.52
|
$7.53
|
226,806
|
|
28/08/2024
|
$7.54
|
$7.54
|
$7.51
|
$7.51
|
9,875
|
|
27/08/2024
|
$7.46
|
$7.50
|
$7.46
|
$7.48
|
33,810
|
|
26/08/2024
|
$7.41
|
$7.41
|
$7.39
|
$7.39
|
2,386
|
|
23/08/2024
|
$7.41
|
$7.41
|
$7.39
|
$7.39
|
2,386
|
|
22/08/2024
|
$7.41
|
$7.41
|
$7.39
|
$7.39
|
2,386
|
|
21/08/2024
|
$7.40
|
$7.41
|
$7.39
|
$7.40
|
356,859
|
|
20/08/2024
|
$7.32
|
$7.34
|
$7.32
|
$7.32
|
244,407
|
|
19/08/2024
|
$7.27
|
$7.28
|
$7.27
|
$7.20
|
1,209
|
|
16/08/2024
|
$7.24
|
$7.24
|
$7.17
|
$7.20
|
70,074
|
|
15/08/2024
|
$7.10
|
$7.17
|
$7.10
|
$7.16
|
39,101
|
|
14/08/2024
|
$7.09
|
$7.09
|
$7.03
|
$7.07
|
71,415
|
|
13/08/2024
|
$7.06
|
$7.10
|
$6.99
|
$7.09
|
2,191
|
|
12/08/2024
|
$6.90
|
$6.91
|
$6.87
|
$6.88
|
89,845
|
|
09/08/2024
|
$6.82
|
$6.87
|
$6.80
|
$6.80
|
11,170
|
|
08/08/2024
|
$6.77
|
$6.88
|
$6.75
|
$6.88
|
37,470
|
|
07/08/2024
|
$6.83
|
$6.91
|
$6.82
|
$6.88
|
13,715
|
|
06/08/2024
|
$6.59
|
$6.65
|
$6.58
|
$6.62
|
15,619
|
|
05/08/2024
|
$6.63
|
$6.63
|
$6.34
|
$6.60
|
10,420
|
|
02/08/2024
|
$6.78
|
$6.78
|
$6.66
|
$6.69
|
84,164
|
|
01/08/2024
|
$7.19
|
$7.20
|
$7.05
|
$7.05
|
110,172
|
|
31/07/2024
|
$7.35
|
$7.38
|
$7.32
|
$7.35
|
7,882
|
|
30/07/2024
|
$7.17
|
$7.17
|
$7.17
|
$7.16
|
2,500
|
|
29/07/2024
|
$7.19
|
$7.19
|
$7.13
|
$7.13
|
200,672
|
|
26/07/2024
|
$7.05
|
$7.10
|
$7.05
|
$6.99
|
66,355
|
|
25/07/2024
|
$7.04
|
$7.04
|
$6.95
|
$6.99
|
147,020
|
|
24/07/2024
|
$7.19
|
$7.20
|
$7.16
|
$7.16
|
6,580
|
|
23/07/2024
|
$7.26
|
$7.26
|
$7.24
|
$7.24
|
2,396
|
|
22/07/2024
|
$7.25
|
$7.28
|
$7.24
|
$7.25
|
45,229
|
|
19/07/2024
|
$7.29
|
$7.29
|
$7.27
|
$7.26
|
1,220
|
|
18/07/2024
|
$7.37
|
$7.38
|
$7.32
|
$7.32
|
4,086
|
|
17/07/2024
|
$7.39
|
$7.40
|
$7.36
|
$7.39
|
217,449
|
|
16/07/2024
|
$7.32
|
$7.35
|
$7.31
|
$7.35
|
42,827
|
|
15/07/2024
|
$7.32
|
$7.33
|
$7.32
|
$7.33
|
9,950
|
|
12/07/2024
|
$7.26
|
$7.34
|
$7.26
|
$7.33
|
49,858
|
|
11/07/2024
|
$7.23
|
$7.33
|
$7.23
|
$7.31
|
132,490
|
|
10/07/2024
|
$7.22
|
$7.28
|
$7.21
|
$7.28
|
109,317
|
|
09/07/2024
|
$7.19
|
$7.19
|
$7.15
|
$7.15
|
571,952
|
|
08/07/2024
|
$7.10
|
$7.13
|
$7.10
|
$7.12
|
223,552
|
|
05/07/2024
|
$7.14
|
$7.14
|
$7.10
|
$7.12
|
22,641
|
|
04/07/2024
|
$7.12
|
$7.14
|
$7.11
|
$7.14
|
26,292
|
|
03/07/2024
|
$7.04
|
$7.06
|
$7.03
|
$7.06
|
57,902
|
|
02/07/2024
|
$6.99
|
$7.02
|
$6.98
|
$7.01
|
8,059
|
|
01/07/2024
|
$6.96
|
$6.98
|
$6.93
|
$6.93
|
13,757
|
|
28/06/2024
|
$6.95
|
$7.00
|
$6.95
|
$7.00
|
24,847
|
|
27/06/2024
|
$6.94
|
$6.94
|
$6.92
|
$6.92
|
3,355
|
|
26/06/2024
|
$6.88
|
$6.90
|
$6.87
|
$6.90
|
137,341
|
|
25/06/2024
|
$6.92
|
$6.92
|
$6.90
|
$6.90
|
1,707
|
|
24/06/2024
|
$6.82
|
$6.85
|
$6.82
|
$6.85
|
17,808
|
|
21/06/2024
|
$6.80
|
$6.80
|
$6.77
|
$6.77
|
15,421
|
|
20/06/2024
|
$6.84
|
$6.85
|
$6.83
|
$6.82
|
31,245
|
|
19/06/2024
|
$6.86
|
$6.86
|
$6.82
|
$6.82
|
21,710
|
|
18/06/2024
|
$6.81
|
$6.83
|
$6.81
|
$6.82
|
19,363
|
|
17/06/2024
|
$6.79
|
$6.79
|
$6.78
|
$6.79
|
1,105,668
|
|
14/06/2024
|
$6.89
|
$6.90
|
$6.87
|
$6.88
|
78,069
|
|
13/06/2024
|
$6.90
|
$6.90
|
$6.89
|
$6.89
|
872
|
|
12/06/2024
|
$6.95
|
$7.05
|
$6.95
|
$7.04
|
8,368
|
|
11/06/2024
|
$7.00
|
$7.00
|
$6.94
|
$6.95
|
208,755
|
|
10/06/2024
|
$7.00
|
$7.04
|
$7.00
|
$7.04
|
24,492
|
|
07/06/2024
|
$6.98
|
$7.00
|
$6.97
|
$6.99
|
418,570
|
|
06/06/2024
|
$7.02
|
$7.06
|
$7.00
|
$7.01
|
90,984
|
|
05/06/2024
|
$6.97
|
$6.99
|
$6.95
|
$6.98
|
77,024
|
|
04/06/2024
|
$7.01
|
$7.03
|
$7.00
|
$7.00
|
277,489
|
|
03/06/2024
|
$6.96
|
$6.99
|
$6.95
|
$6.99
|
16,420
|
|
31/05/2024
|
$6.92
|
$6.92
|
$6.87
|
$6.88
|
3,527
|
|
30/05/2024
|
$6.79
|
$6.82
|
$6.78
|
$6.82
|
35,508
|
|
29/05/2024
|
$6.79
|
$6.79
|
$6.74
|
$6.74
|
28,992
|
|
28/05/2024
|
$6.90
|
$6.90
|
$6.88
|
$6.89
|
23,422
|
|
27/05/2024
|
$6.83
|
$6.91
|
$6.83
|
$6.85
|
4,170
|
|
24/05/2024
|
$6.83
|
$6.86
|
$6.83
|
$6.85
|
169,210
|
|
23/05/2024
|
$6.88
|
$6.89
|
$6.81
|
$6.80
|
200,450
|
|
22/05/2024
|
$6.82
|
$6.82
|
$6.80
|
$6.81
|
91,897
|
|
21/05/2024
|
$6.88
|
$6.88
|
$6.87
|
$6.86
|
6,798
|
|
20/05/2024
|
$6.94
|
$6.95
|
$6.93
|
$6.93
|
65,371
|
|
17/05/2024
|
$6.88
|
$6.90
|
$6.87
|
$6.88
|
133,435
|
|
16/05/2024
|
$6.92
|
$6.92
|
$6.88
|
$6.88
|
2,489
|
|
15/05/2024
|
$6.84
|
$6.89
|
$6.84
|
$6.89
|
19,122
|
|
14/05/2024
|
$6.79
|
$6.83
|
$6.79
|
$6.81
|
94,094
|
|
13/05/2024
|
$6.79
|
$6.82
|
$6.79
|
$6.80
|
92,435
|
|
10/05/2024
|
$6.85
|
$6.87
|
$6.83
|
$6.83
|
32,820
|