Ishares IV MSCI Japan Sri Ucits ETF
(SUJP)
Sector: n/a
Historic Prices - up to 10 years
|
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
|
|
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
|