Market data

Select a section

Ishares IV MSCI Japan Sri Ucits ETF

(SUJP)
Sector: n/a
$7.53
$-0.01 -0.13
Last updated: 16:43:01

Historic Prices - up to 10 years

Date Open High Low Close Volume
25/06/2025 $7.55 $7.55 $7.53 $7.53 75,928
24/06/2025 $7.53 $7.56 $7.53 $7.54 3,035
23/06/2025 $7.37 $7.43 $7.36 $7.43 39,122
20/06/2025 $7.50 $7.51 $7.47 $7.47 14,783
19/06/2025 $7.60 $7.60 $7.55 $7.55 1,825
18/06/2025 $7.67 $7.68 $7.65 $7.65 5,042
17/06/2025 $7.61 $7.62 $7.58 $7.58 1,320
16/06/2025 $7.66 $7.69 $7.64 $7.68 71,538
13/06/2025 $7.63 $7.67 $7.63 $7.67 2,199
12/06/2025 $7.70 $7.72 $7.70 $7.72 6,357
11/06/2025 $7.70 $7.70 $7.70 $7.70 9,368
10/06/2025 $7.67 $7.68 $7.66 $7.66 2,221
09/06/2025 $7.71 $7.71 $7.69 $7.69 146
06/06/2025 $7.65 $7.68 $7.64 $7.65 107,447
05/06/2025 $7.64 $7.66 $7.63 $7.63 21,483
04/06/2025 $7.66 $7.69 $7.66 $7.68 12,581
03/06/2025 $7.74 $7.74 $7.71 $7.71 938
02/06/2025 $7.73 $7.79 $7.73 $7.79 60
30/05/2025 $7.75 $7.76 $7.69 $7.69 217,555
29/05/2025 $7.71 $7.73 $7.68 $7.72 109,622
28/05/2025 $7.69 $7.71 $7.68 $7.68 11,531
27/05/2025 $7.75 $7.80 $7.73 $7.79 37,438
26/05/2025 $7.64 $7.66 $7.54 $7.59 36,845
23/05/2025 $7.64 $7.66 $7.54 $7.59 36,845
22/05/2025 $7.55 $7.55 $7.50 $7.54 10,236
21/05/2025 $7.57 $7.59 $7.57 $7.59 9,238
20/05/2025 $7.60 $7.62 $7.58 $7.62 92,071
19/05/2025 $7.56 $7.58 $7.56 $7.57 104
16/05/2025 $7.61 $7.62 $7.58 $7.59 6,794
15/05/2025 $7.55 $7.55 $7.53 $7.55 29,829
14/05/2025 $7.59 $7.59 $7.49 $7.49 18,903
13/05/2025 $7.53 $7.56 $7.51 $7.56 15,561
12/05/2025 $7.63 $7.65 $7.58 $7.65 3,157
09/05/2025 $7.61 $7.61 $7.60 $7.60 38
08/05/2025 $7.60 $7.63 $7.58 $7.61 71,721
07/05/2025 $7.65 $7.65 $7.60 $7.61 22,684
06/05/2025 $7.63 $7.67 $7.60 $7.64 368,133
05/05/2025 $7.52 $7.60 $7.51 $7.56 7,744
02/05/2025 $7.52 $7.60 $7.51 $7.56 7,744
01/05/2025 $7.53 $7.53 $7.50 $7.52 16,309
30/04/2025 $7.55 $7.55 $7.42 $7.48 30,978
29/04/2025 $7.58 $7.59 $7.56 $7.57 265,373
28/04/2025 $7.44 $7.52 $7.44 $7.51 20,979
25/04/2025 $7.41 $7.42 $7.39 $7.42 78,241
24/04/2025 $7.37 $7.41 $7.36 $7.41 20,345
23/04/2025 $7.45 $7.49 $7.44 $7.44 38,969
22/04/2025 $7.38 $7.42 $7.35 $7.41 86,575
21/04/2025 $7.24 $7.32 $7.21 $7.30 91,295
18/04/2025 $7.24 $7.32 $7.21 $7.30 91,295
17/04/2025 $7.24 $7.32 $7.21 $7.30 91,295
16/04/2025 $7.14 $7.19 $7.14 $7.19 9,063
15/04/2025 $7.12 $7.19 $7.12 $7.18 4,016
14/04/2025 $7.11 $7.11 $7.08 $7.10 10,089
11/04/2025 $6.87 $6.89 $6.82 $6.85 9,043
10/04/2025 $7.07 $7.07 $6.85 $6.87 644,656
09/04/2025 $6.62 $6.62 $6.49 $6.57 14,065
08/04/2025 $6.64 $6.83 $6.64 $6.73 424,190
07/04/2025 $6.25 $6.63 $6.25 $6.48 174,383
04/04/2025 $6.89 $6.89 $6.59 $6.63 59,600
03/04/2025 $7.05 $7.05 $6.91 $6.91 414,098
02/04/2025 $7.14 $7.14 $7.12 $7.14 6,142
01/04/2025 $7.18 $7.23 $7.18 $7.20 592,959
31/03/2025 $7.23 $7.23 $7.19 $7.21 15,198
28/03/2025 $7.37 $7.37 $7.31 $7.31 13,751
27/03/2025 $7.45 $7.47 $7.44 $7.46 93,957
26/03/2025 $7.46 $7.46 $7.42 $7.43 9,641
25/03/2025 $7.40 $7.48 $7.40 $7.47 3,792
24/03/2025 $7.43 $7.45 $7.42 $7.41 44,903
21/03/2025 $7.45 $7.45 $7.43 $7.45 7,531
20/03/2025 $7.51 $7.51 $7.45 $7.45 5,886
19/03/2025 $7.45 $7.45 $7.44 $7.44 11,436
18/03/2025 $7.45 $7.46 $7.43 $7.45 15,340
17/03/2025 $7.39 $7.45 $7.39 $7.45 7,238
14/03/2025 $7.30 $7.38 $7.30 $7.37 14,676
13/03/2025 $7.31 $7.32 $7.29 $7.30 62,700
12/03/2025 $7.28 $7.32 $7.26 $7.32 58,214
11/03/2025 $7.29 $7.29 $7.20 $7.20 23,685
10/03/2025 $7.37 $7.37 $7.11 $7.31 11,308
07/03/2025 $7.37 $7.38 $7.34 $7.34 35,608
06/03/2025 $7.44 $7.44 $7.38 $7.41 18,500
05/03/2025 $7.31 $7.36 $7.31 $7.35 18,026
04/03/2025 $7.31 $7.31 $7.21 $7.22 123,613
03/03/2025 $7.32 $7.39 $7.32 $7.37 940,730
28/02/2025 $7.19 $7.22 $7.18 $7.22 24,827
27/02/2025 $7.33 $7.33 $7.31 $7.31 976,215
26/02/2025 $7.32 $7.36 $7.31 $7.36 178,690
25/02/2025 $7.28 $7.30 $7.26 $7.26 10,737
24/02/2025 $7.21 $7.26 $7.20 $7.23 39,145
21/02/2025 $7.29 $7.29 $7.28 $7.28 3,509
20/02/2025 $7.30 $7.31 $7.29 $7.29 46,067
19/02/2025 $7.30 $7.30 $7.25 $7.26 12,787
18/02/2025 $7.30 $7.32 $7.30 $7.32 7,198
17/02/2025 $7.32 $7.35 $7.32 $7.34 9,240
14/02/2025 $7.23 $7.25 $7.23 $7.23 8,354
13/02/2025 $7.19 $7.24 $7.19 $7.23 64,300
12/02/2025 $7.10 $7.10 $7.04 $7.04 5,340
11/02/2025 $7.15 $7.20 $7.15 $7.19 6,991
10/02/2025 $7.18 $7.20 $7.17 $7.19 46,352
07/02/2025 $7.22 $7.25 $7.18 $7.19 254,692
06/02/2025 $7.20 $7.25 $7.19 $7.24 14,093
05/02/2025 $7.22 $7.22 $7.18 $7.18 16,250
04/02/2025 $7.10 $7.19 $7.10 $7.19 33,913
03/02/2025 $7.08 $7.16 $7.08 $7.16 60,921
31/01/2025 $7.28 $7.29 $7.25 $7.26 18,651
30/01/2025 $7.28 $7.28 $7.26 $7.27 54,182
29/01/2025 $7.23 $7.23 $7.20 $7.21 11,237
28/01/2025 $7.20 $7.20 $7.18 $7.18 2,950
27/01/2025 $7.11 $7.13 $7.11 $7.13 8
24/01/2025 $7.11 $7.16 $7.11 $7.16 4,486
23/01/2025 $7.04 $7.06 $7.03 $7.06 4,514
22/01/2025 $7.05 $7.06 $7.04 $7.04 14,459
21/01/2025 $7.03 $7.04 $7.03 $7.04 70,660
20/01/2025 $6.98 $7.01 $6.97 $7.01 21,956
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

Market data

Select a section