Market data

Select a section

iShares IV Ishs Msci JPN Sri EUR Hdgd Ucits ETF Acc

(SUJS)
Sector: n/a
1,016.75p
5.75p 0.57
Last updated: 16:40:00

Historic Prices - up to 10 years

Date Open High Low Close Volume
24/06/2025 1,012.00p 1,020.00p 1,009.15p 1,011.00p 1,248
23/06/2025 1,011.00p 1,014.00p 1,009.00p 1,009.00p 2,250
20/06/2025 1,012.50p 1,013.00p 1,009.50p 1,011.50p 4,361
19/06/2025 1,024.00p 1,024.00p 1,018.50p 1,018.50p 1,363
18/06/2025 1,029.50p 1,034.50p 1,026.50p 1,029.00p 431
17/06/2025 1,018.50p 1,022.00p 1,018.50p 1,020.75p 237
16/06/2025 1,020.50p 1,025.00p 1,017.50p 1,024.25p 3,114
13/06/2025 1,024.00p 1,020.50p 1,013.00p 1,020.50p 341
12/06/2025 1,024.00p 1,029.50p 1,022.00p 1,028.00p 3,184
11/06/2025 1,028.50p 1,030.00p 1,026.00p 1,027.50p 4,783
10/06/2025 1,021.00p 1,021.00p 1,018.00p 1,020.25p 841
09/06/2025 1,020.00p 1,020.00p 1,017.00p 1,018.25p 816
06/06/2025 1,017.00p 1,019.00p 1,011.98p 1,016.50p 1,730
05/06/2025 1,001.00p 1,004.00p 999.50p 1,004.00p 6,775
04/06/2025 1,010.00p 1,010.00p 1,003.75p 1,003.75p 1,736
03/06/2025 1,009.50p 1,012.54p 1,008.00p 1,012.25p 2,669
02/06/2025 1,014.00p 1,016.50p 1,006.50p 1,014.50p 1,722
30/05/2025 1,024.00p 1,024.00p 1,008.50p 1,011.75p 4,192
29/05/2025 1,016.00p 1,021.00p 1,010.50p 1,014.50p 3,238
28/05/2025 1,006.50p 1,012.00p 1,001.50p 1,010.75p 998
27/05/2025 1,008.50p 1,020.00p 1,005.50p 1,020.00p 3,004
26/05/2025 972.50p 981.38p 971.97p 981.38p 528
23/05/2025 972.50p 981.38p 971.97p 981.38p 528
22/05/2025 993.00p 984.50p 976.25p 981.25p 99
21/05/2025 993.00p 992.75p 988.89p 990.38p 32
20/05/2025 993.00p 1,002.00p 993.00p 1,000.25p 72
19/05/2025 988.50p 993.50p 985.75p 991.00p 938
16/05/2025 998.25p 1,001.00p 997.25p 998.25p 535
15/05/2025 999.75p 1,001.00p 996.25p 1,000.13p 638
14/05/2025 1,009.50p 1,010.50p 997.38p 997.38p 353
13/05/2025 1,007.00p 1,010.50p 1,002.00p 1,009.75p 737
12/05/2025 1,008.50p 1,023.50p 1,008.50p 1,023.25p 252
09/05/2025 1,005.50p 1,006.50p 1,001.00p 1,001.00p 2,644
08/05/2025 993.75p 1,001.00p 993.75p 1,000.25p 3,295
07/05/2025 995.50p 997.00p 988.75p 990.50p 973
06/05/2025 992.50p 1,003.00p 983.50p 988.50p 12,304
05/05/2025 993.00p 994.50p 986.25p 992.25p 12,087
02/05/2025 993.00p 994.50p 986.25p 992.25p 12,087
01/05/2025 977.25p 995.00p 982.14p 993.00p 687
30/04/2025 977.25p 977.50p 964.75p 971.25p 18,631
29/04/2025 982.00p 987.25p 978.68p 980.88p 69,517
28/04/2025 980.00p 980.00p 975.45p 975.75p 3,721
25/04/2025 970.50p 977.50p 966.50p 976.62p 11,847
24/04/2025 958.50p 964.25p 955.25p 964.25p 3,968
23/04/2025 967.00p 976.16p 961.70p 968.38p 500
22/04/2025 946.25p 951.63p 942.38p 951.62p 4,126
21/04/2025 945.75p 950.00p 942.96p 950.00p 13,708
18/04/2025 945.75p 950.00p 942.96p 950.00p 13,708
17/04/2025 945.75p 950.00p 942.96p 950.00p 13,708
16/04/2025 924.00p 937.00p 924.00p 937.00p 357
15/04/2025 930.75p 935.25p 929.75p 934.25p 201
14/04/2025 935.25p 936.00p 929.54p 931.00p 328
11/04/2025 905.75p 907.75p 895.00p 906.00p 1,598
10/04/2025 942.50p 943.75p 905.38p 905.38p 3,636
09/04/2025 903.00p 887.00p 858.45p 866.25p 62
08/04/2025 903.00p 912.25p 891.50p 894.38p 10,150
07/04/2025 810.50p 872.25p 810.50p 864.00p 7,223
04/04/2025 899.25p 901.50p 855.00p 868.75p 2,095
03/04/2025 922.00p 929.02p 905.88p 905.88p 4,908
02/04/2025 956.00p 965.50p 948.25p 965.50p 1,238
01/04/2025 969.50p 970.00p 958.25p 965.63p 4,621
31/03/2025 970.00p 973.50p 967.75p 973.50p 8,958
28/03/2025 990.75p 993.25p 983.00p 988.00p 330
27/03/2025 1,010.00p 1,015.00p 1,007.50p 1,008.75p 6,824
26/03/2025 1,008.00p 1,015.00p 1,007.00p 1,007.00p 11,064
25/03/2025 1,006.50p 1,006.50p 1,002.00p 1,004.25p 15,932
24/03/2025 1,003.50p 1,006.00p 998.61p 1,004.75p 1,318
21/03/2025 1,012.00p 1,012.00p 997.25p 999.87p 761
20/03/2025 994.50p 999.81p 989.50p 995.75p 3,689
19/03/2025 1,005.50p 1,008.50p 1,003.00p 1,005.00p 1,564
18/03/2025 1,006.00p 1,010.00p 1,002.00p 1,005.75p 2,430
17/03/2025 992.25p 998.50p 991.00p 997.75p 5,151
14/03/2025 983.00p 992.50p 978.25p 986.50p 1,879
13/03/2025 967.25p 974.78p 967.25p 969.00p 1,035
12/03/2025 971.75p 978.25p 970.25p 976.00p 395
11/03/2025 961.25p 962.75p 951.25p 951.38p 8,160
10/03/2025 965.75p 972.50p 956.75p 958.75p 4,281
07/03/2025 975.50p 981.00p 970.88p 970.87p 1,916
06/03/2025 988.75p 989.63p 982.22p 989.62p 331
05/03/2025 975.25p 979.25p 973.00p 976.88p 53,161
04/03/2025 960.00p 965.50p 946.75p 949.50p 879
03/03/2025 973.00p 981.50p 970.00p 981.50p 6,053
28/02/2025 959.75p 965.25p 958.75p 962.25p 11,510
27/02/2025 980.50p 981.25p 971.00p 973.00p 2,887
26/02/2025 974.25p 975.75p 974.25p 975.75p 700
25/02/2025 967.50p 972.43p 962.00p 962.00p 456
24/02/2025 966.75p 968.00p 960.00p 966.50p 4,458
21/02/2025 979.50p 981.79p 970.13p 970.13p 4,208
20/02/2025 981.25p 982.75p 975.25p 975.63p 1,136
19/02/2025 989.75p 990.25p 984.75p 984.88p 2,089
18/02/2025 992.50p 992.50p 990.00p 992.00p 2,175
17/02/2025 999.25p 1,002.10p 999.00p 999.00p 9,376
14/02/2025 984.50p 991.75p 987.75p 987.75p 107
13/02/2025 984.50p 988.00p 980.75p 985.38p 107,871
12/02/2025 967.00p 969.75p 965.84p 969.25p 1,109
11/02/2025 968.25p 974.50p 967.00p 970.63p 3,404
10/02/2025 967.50p 969.75p 963.25p 963.25p 10
07/02/2025 976.00p 976.48p 964.63p 964.62p 1,154
06/02/2025 977.00p 980.20p 977.00p 969.38p 563
05/02/2025 972.00p 974.00p 965.50p 969.38p 633
04/02/2025 972.00p 978.00p 972.00p 967.25p 1,415
03/02/2025 969.25p 970.50p 961.75p 967.25p 12,592
31/01/2025 992.50p 992.50p 987.50p 990.87p 2,492
30/01/2025 985.50p 985.62p 984.25p 985.62p 23,429
29/01/2025 986.50p 987.14p 983.50p 983.50p 1,610
28/01/2025 979.75p 986.00p 979.75p 981.75p 2,933
27/01/2025 979.25p 979.25p 968.16p 970.50p 5,516
24/01/2025 982.50p 986.88p 981.63p 986.87p 6,646
23/01/2025 979.50p 981.50p 977.75p 979.00p 27,152
22/01/2025 976.50p 980.75p 974.55p 980.75p 5,871
21/01/2025 955.75p 971.50p 969.50p 971.50p 3
20/01/2025 955.75p 971.75p 963.50p 969.38p 292
17/01/2025 955.75p 960.62p 954.50p 960.62p 432
16/01/2025 952.00p 952.00p 946.88p 953.00p 1,720
15/01/2025 958.00p 958.00p 948.00p 953.00p 591
14/01/2025 943.00p 949.99p 943.00p 949.13p 5,143
13/01/2025 936.00p 936.75p 932.00p 936.75p 2,791
10/01/2025 962.25p 965.75p 941.25p 942.25p 1,546
09/01/2025 962.25p 964.50p 957.75p 957.87p 2,357
08/01/2025 958.75p 965.25p 958.75p 965.25p 3,005
07/01/2025 973.75p 975.50p 972.05p 973.88p 2,223
06/01/2025 966.50p 973.00p 962.50p 971.88p 3,218
03/01/2025 955.75p 960.75p 955.75p 960.25p 198
02/01/2025 958.00p 966.75p 957.50p 963.13p 11,771
01/01/2025 950.00p 964.92p 949.00p 959.00p 812
31/12/2024 950.00p 964.92p 949.00p 959.00p 812
30/12/2024 968.50p 968.50p 960.00p 960.00p 3,601
27/12/2024 989.50p 990.00p 970.25p 982.75p 3,870
26/12/2024 960.50p 960.50p 955.13p 955.13p 527
25/12/2024 960.50p 960.50p 955.13p 955.13p 527

Market data

Select a section