Market data

Select a section

Ishares IV MSCI Japan Sri Ucits ETF

(SUJP)
Sector: n/a
$6.94
$0.06 0.80
Last updated: 16:40:50

Historic Prices - up to 10 years

Date Open High Low Close Volume
17/01/2025 $6.92 $6.94 $6.90 $6.94 13,973
16/01/2025 $6.87 $6.90 $6.87 $6.88 2,420
15/01/2025 $6.84 $6.90 $6.84 $6.88 20,098
14/01/2025 $6.81 $6.81 $6.76 $6.76 12,940
13/01/2025 $6.69 $6.71 $6.69 $6.71 188
10/01/2025 $6.81 $6.81 $6.69 $6.75 82,249
09/01/2025 $6.89 $6.89 $6.85 $6.86 113,932
08/01/2025 $6.92 $6.93 $6.90 $6.92 226,431
07/01/2025 $7.05 $7.06 $7.03 $7.03 6,648
06/01/2025 $6.97 $7.05 $6.97 $7.03 137,427
03/01/2025 $6.95 $6.98 $6.95 $6.98 14,691
02/01/2025 $7.01 $7.02 $6.97 $7.01 31,679
01/01/2025 $7.06 $7.01 $6.97 $6.99 0
31/12/2024 $7.06 $7.01 $6.97 $6.99 0
30/12/2024 $7.06 $7.06 $6.97 $6.97 139,154
27/12/2024 $7.06 $7.06 $7.06 $7.06 4,484
26/12/2024 $6.96 $6.97 $6.92 $6.96 0
25/12/2024 $6.96 $6.97 $6.92 $6.96 0
24/12/2024 $6.96 $6.97 $6.92 $6.96 0
23/12/2024 $6.96 $6.96 $6.92 $6.92 15,817
20/12/2024 $6.89 $7.01 $6.89 $7.01 23,963
19/12/2024 $7.03 $7.03 $6.97 $6.97 778
18/12/2024 $7.12 $7.12 $7.11 $7.11 13,320
17/12/2024 $7.13 $7.13 $7.12 $7.13 9,115
16/12/2024 $7.20 $7.20 $7.12 $7.12 131,522
13/12/2024 $7.21 $7.21 $7.16 $7.17 35,506
12/12/2024 $7.32 $7.32 $7.30 $7.30 122,008
11/12/2024 $7.29 $7.34 $7.29 $7.34 116,902
10/12/2024 $7.26 $7.27 $7.26 $7.26 7,340
09/12/2024 $7.34 $7.36 $7.30 $7.31 109,783
06/12/2024 $7.29 $7.34 $7.29 $7.34 9,389
05/12/2024 $7.35 $7.36 $7.35 $7.35 113,132
04/12/2024 $7.32 $7.36 $7.32 $7.36 21,363
03/12/2024 $7.36 $7.39 $7.35 $7.37 122,425
02/12/2024 $7.26 $7.30 $7.25 $7.30 101,918
29/11/2024 $7.15 $7.18 $7.14 $7.17 126,946
28/11/2024 $7.10 $7.12 $7.10 $7.11 12,613
27/11/2024 $7.03 $7.08 $7.03 $7.05 104,905
26/11/2024 $7.00 $7.00 $7.00 $6.99 12,750
25/11/2024 $7.02 $7.05 $7.01 $6.96 4,516
22/11/2024 $6.99 $6.99 $6.97 $6.96 250,283
21/11/2024 $6.91 $6.96 $6.90 $6.96 99,996
20/11/2024 $6.93 $6.97 $6.90 $6.90 5,787
19/11/2024 $7.03 $7.03 $6.97 $7.00 339,382
18/11/2024 $6.98 $7.02 $6.97 $7.01 30,197
15/11/2024 $6.98 $6.98 $6.95 $7.04 27,958
14/11/2024 $7.03 $7.04 $7.01 $7.04 81,033
13/11/2024 $7.04 $7.06 $7.00 $7.02 5,569
12/11/2024 $7.17 $7.17 $7.09 $7.09 7,064
11/11/2024 $7.22 $7.25 $7.22 $7.25 26,774
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

Market data

Select a section