Market data

Select a section

Ishares IV MSCI Japan Sri Ucits ETF

(SUJP)
Sector: n/a
$8.22
$-0.02 -0.27
Last updated: 16:43:01

Historic Prices - up to 10 years

Date Open High Low Close Volume
31/10/2025 $8.26 $8.26 $8.22 $8.22 14,893
30/10/2025 $8.23 $8.24 $8.23 $8.24 2,860
29/10/2025 $8.19 $8.23 $8.18 $8.23 264,652
28/10/2025 $8.23 $8.26 $8.23 $8.26 2
27/10/2025 $8.26 $8.26 $8.22 $8.22 7,883
24/10/2025 $8.14 $8.17 $8.14 $8.17 142
23/10/2025 $8.17 $8.17 $8.15 $8.15 150
22/10/2025 $8.13 $8.22 $8.14 $8.14 7,253
21/10/2025 $8.13 $8.19 $8.13 $8.18 26,988
20/10/2025 $8.22 $8.27 $8.22 $8.27 593
17/10/2025 $8.02 $8.08 $8.02 $8.08 30
16/10/2025 $8.04 $8.17 $8.09 $8.09 1
15/10/2025 $8.04 $8.06 $8.04 $8.06 139,699
14/10/2025 $7.86 $7.95 $7.84 $7.95 27,258
13/10/2025 $7.86 $7.95 $7.85 $7.89 879
10/10/2025 $7.96 $7.96 $7.86 $7.86 78,995
09/10/2025 $8.15 $8.15 $8.12 $8.12 17,908
08/10/2025 $8.14 $8.16 $8.13 $8.13 470
07/10/2025 $8.18 $8.21 $8.17 $8.17 36,032
06/10/2025 $8.28 $8.33 $8.24 $8.33 3,887
03/10/2025 $8.07 $8.14 $8.07 $8.14 6,857
02/10/2025 $7.97 $7.99 $7.93 $7.93 18,467
01/10/2025 $7.95 $7.98 $7.93 $7.95 1
30/09/2025 $8.00 $8.01 $7.92 $7.92 26,404
29/09/2025 $7.96 $8.02 $7.96 $7.99 150,101
26/09/2025 $8.01 $8.01 $7.96 $8.01 7,305
25/09/2025 $7.99 $8.00 $7.99 $8.00 9,340
24/09/2025 $8.07 $8.07 $8.05 $8.05 65,566
23/09/2025 $8.10 $8.11 $8.09 $8.10 33,083
22/09/2025 $8.06 $8.08 $8.06 $8.07 30,780
19/09/2025 $8.11 $8.11 $8.02 $8.06 49
18/09/2025 $8.20 $8.21 $8.17 $8.21 92,112
17/09/2025 $8.15 $8.19 $8.14 $8.17 28,894
16/09/2025 $8.15 $8.18 $8.13 $8.13 5,012
15/09/2025 $8.13 $8.20 $8.13 $8.13 9
12/09/2025 $8.13 $8.13 $8.08 $8.08 6,285
11/09/2025 $8.07 $8.13 $8.07 $8.13 12
10/09/2025 $8.06 $8.09 $8.06 $8.08 10,586
09/09/2025 $8.05 $8.06 $8.02 $8.02 9,402
08/09/2025 $8.02 $8.09 $8.02 $8.09 79,054
05/09/2025 $7.95 $7.95 $7.93 $7.93 96
04/09/2025 $7.88 $7.90 $7.88 $7.90 20
03/09/2025 $7.91 $7.82 $7.82 $7.82 7,398
02/09/2025 $7.91 $7.96 $7.78 $7.82 138,210
01/09/2025 $7.93 $8.02 $7.92 $7.92 130
29/08/2025 $7.91 $7.91 $7.86 $7.86 57
28/08/2025 $8.00 $8.01 $7.99 $7.99 10,632
27/08/2025 $7.90 $7.93 $7.90 $7.91 3,184
26/08/2025 $7.95 $7.97 $7.92 $7.97 4,510
25/08/2025 $8.03 $8.14 $8.03 $8.14 6,713
22/08/2025 $8.03 $8.14 $8.03 $8.14 6,713
21/08/2025 $8.05 $8.05 $8.03 $8.03 1
20/08/2025 $8.14 $8.16 $8.12 $8.13 14,864
19/08/2025 $8.17 $8.19 $8.17 $8.17 327,569
18/08/2025 $8.31 $8.31 $8.18 $8.19 770
15/08/2025 $8.17 $8.20 $8.17 $8.18 47
14/08/2025 $8.03 $8.03 $8.03 $8.03 3,900
13/08/2025 $8.11 $8.14 $8.11 $8.11 43,244
12/08/2025 $8.01 $8.09 $7.98 $8.09 23,182
11/08/2025 $8.04 $8.04 $7.99 $7.99 22
08/08/2025 $7.97 $8.00 $7.96 $8.00 60,169
07/08/2025 $7.91 $7.93 $7.86 $7.86 435,035
06/08/2025 $7.78 $7.79 $7.78 $7.79 45,979
05/08/2025 $7.78 $7.78 $7.75 $7.75 1,195
04/08/2025 $7.74 $7.80 $7.73 $7.79 73,400
01/08/2025 $7.68 $7.68 $7.66 $7.68 12,940
31/07/2025 $7.82 $7.83 $7.78 $7.70 76,141
30/07/2025 $7.85 $7.85 $7.77 $7.77 26,745
29/07/2025 $7.76 $7.76 $7.71 $7.71 146,018
28/07/2025 $7.81 $7.81 $7.74 $7.74 1,281,454
25/07/2025 $7.89 $7.89 $7.85 $7.86 113,162
24/07/2025 $8.01 $8.04 $7.97 $7.97 12,164
23/07/2025 $7.81 $7.90 $7.80 $7.90 12,094
22/07/2025 $7.55 $7.60 $7.54 $7.59 0
21/07/2025 $7.55 $7.61 $7.55 $7.61 22,379
18/07/2025 $7.54 $7.54 $7.52 $7.52 25,515
17/07/2025 $7.52 $7.55 $7.52 $7.55 54,542
16/07/2025 $7.43 $7.46 $7.43 $7.45 20,257
15/07/2025 $7.50 $7.50 $7.43 $7.43 41,069
14/07/2025 $7.49 $7.51 $7.48 $7.49 43,255
11/07/2025 $7.51 $7.51 $7.46 $7.47 337,485
10/07/2025 $7.54 $7.55 $7.53 $7.55 99,389
09/07/2025 $7.58 $7.60 $7.57 $7.57 77,930
08/07/2025 $7.59 $7.61 $7.57 $7.59 25,426
07/07/2025 $7.63 $7.65 $7.62 $7.62 191,938
04/07/2025 $7.69 $7.71 $7.69 $7.70 803,075
03/07/2025 $7.75 $7.76 $7.72 $7.74 38,738
02/07/2025 $7.75 $7.76 $7.72 $7.75 86,072
01/07/2025 $7.77 $7.80 $7.76 $7.77 85,422
30/06/2025 $7.83 $7.85 $7.81 $7.81 2,152
27/06/2025 $7.82 $7.84 $7.81 $7.84 19,506
26/06/2025 $7.67 $7.69 $7.65 $7.66 9,574
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

Market data

Select a section