Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
ETFs
Europe
EU
iShares MSCI Japan SRI UCITS ETF (SUJP)
iShares MSCI Japan SRI UCITS ETF (SUJP) Historical

SUJP iShares MSCI Japan SRI UCITS ETF

6.602

0.00 (0.00%)

Jul 31 2024 - Closed

Delayed by 15 minutes

SUJP Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 30 2024	6.602	-0.01	-0.14%	6.602	6.602	6.602	0
Jul 29 2024	6.6113	0.13	1.94%	6.6228	6.6228	6.6113	17
Jul 26 2024	6.4857	0.01	0.09%	6.4857	6.4857	6.4857	0
Jul 25 2024	6.48	-0.16	-2.39%	6.5099	6.5099	6.48	320
Jul 24 2024	6.6386	0.00	-0.03%	6.6386	6.6386	6.6386	0
Jul 23 2024	6.6406	-0.01	-0.15%	6.6406	6.6406	6.6406	0
Jul 22 2024	6.6505	-0.03	-0.49%	6.6505	6.6505	6.6505	0
Jul 19 2024	6.6835	-0.07	-1.00%	6.6835	6.6835	6.6835	0
Jul 18 2024	6.7511	-0.01	-0.10%	6.7511	6.7511	6.7511	0
Jul 17 2024	6.7579	0.06	0.85%	6.7661	6.7661	6.754	600
Jul 16 2024	6.7012	-0.02	-0.29%	6.7088	6.7088	6.7012	106
Jul 15 2024	6.7209	0.03	0.46%	6.7209	6.7209	6.7209	0
Jul 12 2024	6.6903	0.01	0.12%	6.6903	6.6903	6.6903	0
Jul 11 2024	6.6822	0.03	0.38%	6.6822	6.6822	6.6822	0
Jul 10 2024	6.6566	0.04	0.60%	6.6625	6.6625	6.6566	60
Jul 09 2024	6.6167	0.05	0.82%	6.6402	6.6425	6.6167	64
Jul 08 2024	6.5631	-0.02	-0.32%	6.5563	6.5631	6.5563	400
Jul 05 2024	6.5843	-0.01	-0.18%	6.5843	6.5843	6.5843	0
Jul 04 2024	6.5962	0.05	0.83%	6.5962	6.5962	6.5962	0
Jul 03 2024	6.5422	0.02	0.37%	6.5422	6.5422	6.5422	0
Jul 02 2024	6.5183	0.06	0.88%	6.5183	6.5183	6.5183	0
Jul 01 2024	6.4617	-0.01	-0.12%	6.4617	6.4617	6.4617	0
Jun 28 2024	6.4696	0.01	0.14%	6.4696	6.4696	6.4696	0
Jun 27 2024	6.4608	0.02	0.34%	6.4608	6.4608	6.4608	0
Jun 26 2024	6.4392	-0.01	-0.21%	6.4794	6.4874	6.4392	5,445
Jun 25 2024	6.4528	0.11	1.72%	6.4528	6.4528	6.4528	0
Jun 24 2024	6.3435	-0.01	-0.11%	6.3435	6.3435	6.3435	0
Jun 21 2024	6.3503	-0.03	-0.41%	6.3503	6.3503	6.3503	0
Jun 20 2024	6.3763	-0.01	-0.19%	6.3763	6.3763	6.3763	0
Jun 19 2024	6.3882	0.04	0.71%	6.3882	6.3882	6.3882	0
Jun 18 2024	6.3432	-0.01	-0.16%	6.3432	6.3432	6.3432	0
Jun 17 2024	6.3536	-0.08	-1.20%	6.3536	6.3536	6.3536	0
Jun 14 2024	6.4309	0.02	0.24%	6.4198	6.4309	6.4198	4,369
Jun 13 2024	6.4155	-0.06	-0.87%	6.4155	6.4155	6.4155	0
Jun 12 2024	6.4717	-0.03	-0.44%	6.4717	6.4717	6.4717	0
Jun 11 2024	6.5005	-0.02	-0.30%	6.5005	6.5005	6.5005	0
Jun 10 2024	6.5198	0.06	0.98%	6.5198	6.5198	6.5198	0
Jun 07 2024	6.4568	0.00	-0.01%	6.4568	6.4568	6.4568	0
Jun 06 2024	6.4575	0.05	0.79%	6.4462	6.4575	6.4462	1
Jun 05 2024	6.4067	-0.03	-0.50%	6.4067	6.4067	6.4067	0
Jun 04 2024	6.4392	0.01	0.08%	6.4392	6.4392	6.4392	0
Jun 03 2024	6.4339	0.07	1.11%	6.4339	6.4339	6.4339	0
May 31 2024	6.3635	0.08	1.25%	6.3635	6.3635	6.3635	0
May 30 2024	6.2852	0.04	0.58%	6.2852	6.2852	6.2852	0
May 29 2024	6.2492	-0.08	-1.23%	6.2703	6.2703	6.2492	16,556
May 28 2024	6.3273	-0.04	-0.56%	6.3361	6.3361	6.3273	70
May 27 2024	6.3629	0.05	0.83%	6.3629	6.3629	6.3629	0
May 24 2024	6.3105	-0.03	-0.54%	6.3105	6.3105	6.3105	16
May 23 2024	6.3447	0.06	1.03%	6.3447	6.3447	6.3447	0
May 22 2024	6.2799	-0.04	-0.67%	6.2799	6.2799	6.2799	0
May 21 2024	6.3222	-0.06	-1.00%	6.3222	6.3222	6.3222	0
May 20 2024	6.386	0.05	0.73%	6.3862	6.3862	6.3793	33,036
May 17 2024	6.34	-0.02	-0.39%	6.3375	6.34	6.3348	3,942
May 16 2024	6.3647	0.06	0.94%	6.3647	6.3647	6.3647	0
May 15 2024	6.3053	0.00	0.07%	6.3045	6.3053	6.3045	1,200
May 14 2024	6.301	-0.01	-0.23%	6.294	6.301	6.294	191
May 13 2024	6.3155	-0.02	-0.39%	6.3155	6.3155	6.3155	0
May 10 2024	6.34	0.06	0.89%	6.3577	6.3709	6.34	1,568
May 09 2024	6.2841	-0.02	-0.27%	6.2841	6.2841	6.2841	0
May 08 2024	6.301	-0.10	-1.52%	6.301	6.301	6.301	0
May 07 2024	6.398	-0.06	-0.86%	6.4318	6.4318	6.3979	20,000
May 06 2024	6.4537	0.04	0.55%	6.4645	6.4645	6.4537	16
May 03 2024	6.4181	0.03	0.43%	6.4065	6.4181	6.3854	738
May 02 2024	6.3907	0.08	1.34%	6.3836	6.3907	6.3757	612

iShares MSCI Japan SRI U...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions