iShares MSCI Japan SRI UCITS ETF (AMS:SUJD)
Netherlands · Delayed Price · Currency is EUR · Price in USD 6.69
-0.10 (-1.50%)
Apr 2, 2026, 4:35 PM CET
AMS:SUJD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 6.63 | 6.69 | 6.62 | 6.69 | 6.69 | -1.50% | 10,636 |
| Apr 1, 2026 | 6.75 | 6.81 | 6.75 | 6.80 | 6.79 | 4.22% | 1,324 |
| Mar 31, 2026 | 6.44 | 6.52 | 6.44 | 6.52 | 6.52 | 1.23% | 8,900 |
| Mar 30, 2026 | 6.44 | 6.44 | 6.44 | 6.44 | 6.44 | 0.64% | 2,000 |
| Mar 27, 2026 | 6.50 | 6.50 | 6.42 | 6.40 | 6.40 | -2.08% | 2,000 |
| Mar 26, 2026 | 6.58 | 6.59 | 6.58 | 6.54 | 6.54 | -2.07% | 1,740 |
| Mar 25, 2026 | 6.70 | 6.70 | 6.70 | 6.67 | 6.67 | 1.01% | 5,041 |
| Mar 24, 2026 | 6.61 | 6.61 | 6.61 | 6.61 | 6.61 | 1.80% | 5,041 |
| Mar 23, 2026 | 6.31 | 6.35 | 6.31 | 6.49 | 6.49 | 1.50% | 5,041 |
| Mar 20, 2026 | 6.54 | 6.54 | 6.41 | 6.39 | 6.39 | -1.25% | 98,716 |
| Mar 19, 2026 | 6.46 | 6.46 | 6.46 | 6.48 | 6.48 | -1.31% | 880 |
| Mar 18, 2026 | 6.65 | 6.65 | 6.53 | 6.56 | 6.56 | -0.92% | 880 |
| Mar 17, 2026 | 6.56 | 6.56 | 6.56 | 6.62 | 6.62 | 0.81% | 2 |
| Mar 16, 2026 | 6.49 | 6.49 | 6.47 | 6.57 | 6.57 | 0.91% | 200 |
| Mar 13, 2026 | 6.48 | 6.48 | 6.48 | 6.51 | 6.51 | -0.79% | 3 |
| Mar 12, 2026 | 6.62 | 6.62 | 6.62 | 6.56 | 6.56 | -0.94% | 3 |
| Mar 11, 2026 | 6.69 | 6.69 | 6.69 | 6.62 | 6.62 | -3.27% | 3 |
| Mar 10, 2026 | 6.81 | 6.87 | 6.81 | 6.85 | 6.85 | 2.45% | 870 |
| Mar 9, 2026 | 6.60 | 6.61 | 6.58 | 6.68 | 6.68 | 0.53% | 2,801 |
| Mar 6, 2026 | 6.82 | 6.82 | 6.77 | 6.65 | 6.65 | -0.57% | 750 |
| Mar 5, 2026 | 6.78 | 6.88 | 6.78 | 6.69 | 6.69 | -2.69% | 450 |
| Mar 4, 2026 | 6.74 | 6.86 | 6.74 | 6.87 | 6.87 | 4.03% | 2,181 |
| Mar 3, 2026 | 6.77 | 6.77 | 6.59 | 6.61 | 6.61 | -4.87% | 3,669 |
| Mar 2, 2026 | 7.01 | 7.01 | 7.01 | 6.94 | 6.94 | -3.61% | 19 |
| Feb 27, 2026 | 7.29 | 7.29 | 7.29 | 7.20 | 7.20 | 0.15% | 5 |
| Feb 26, 2026 | 7.16 | 7.16 | 7.16 | 7.19 | 7.19 | 1.54% | - |
| Feb 25, 2026 | 7.05 | 7.08 | 7.04 | 7.08 | 7.08 | 0.65% | 222,961 |
| Feb 24, 2026 | 6.97 | 6.98 | 6.97 | 7.04 | 7.04 | -0.76% | 436 |
| Feb 23, 2026 | 7.11 | 7.11 | 7.08 | 7.09 | 7.09 | 0.37% | 2,006 |
| Feb 20, 2026 | 7.02 | 7.03 | 7.02 | 7.07 | 7.07 | -0.34% | 5,368 |
| Feb 19, 2026 | 7.14 | 7.14 | 7.14 | 7.09 | 7.09 | -1.09% | - |
| Feb 18, 2026 | 7.17 | 7.17 | 7.17 | 7.17 | 7.17 | 0.29% | - |
| Feb 17, 2026 | 7.12 | 7.12 | 7.12 | 7.15 | 7.15 | -0.03% | 2 |
| Feb 16, 2026 | 7.17 | 7.17 | 7.17 | 7.15 | 7.15 | -1.64% | - |
| Feb 13, 2026 | 7.20 | 7.28 | 7.20 | 7.27 | 7.27 | 0.06% | 68,201 |
| Feb 12, 2026 | 7.30 | 7.30 | 7.28 | 7.26 | 7.26 | -1.02% | 18,130 |
| Feb 11, 2026 | 7.37 | 7.37 | 7.37 | 7.34 | 7.34 | 0.69% | - |
| Feb 10, 2026 | 7.22 | 7.27 | 7.22 | 7.29 | 7.29 | 1.90% | 400 |
| Feb 9, 2026 | 7.07 | 7.15 | 7.07 | 7.15 | 7.15 | 1.33% | 59 |
| Feb 6, 2026 | 6.95 | 7.06 | 6.95 | 7.06 | 7.06 | 2.59% | 65,177 |
| Feb 5, 2026 | 6.89 | 6.89 | 6.86 | 6.88 | 6.88 | -0.86% | 67 |
| Feb 4, 2026 | 6.88 | 6.98 | 6.88 | 6.94 | 6.94 | 0.01% | 850 |
| Feb 3, 2026 | 7.00 | 7.00 | 6.99 | 6.94 | 6.94 | -0.09% | 307 |
| Feb 2, 2026 | 6.90 | 6.92 | 6.89 | 6.95 | 6.95 | -0.16% | 4,870 |
| Jan 30, 2026 | 6.97 | 6.97 | 6.95 | 6.96 | 6.96 | 0.19% | 81,425 |
| Jan 29, 2026 | 6.96 | 7.01 | 6.96 | 6.94 | 6.94 | 0.03% | 68,669 |
| Jan 28, 2026 | 6.99 | 7.00 | 6.92 | 6.94 | 6.94 | -1.18% | 3,737 |
| Jan 27, 2026 | 6.97 | 6.97 | 6.97 | 7.03 | 7.03 | 0.40% | - |
| Jan 26, 2026 | 7.02 | 7.02 | 7.02 | 7.00 | 7.00 | 1.08% | 1,300 |
| Jan 23, 2026 | 6.95 | 6.95 | 6.93 | 6.92 | 6.92 | -0.97% | 1,300 |