iShares MSCI Japan SRI UCITS ETF (AMS:SUJP)
Netherlands · Delayed Price · Currency is EUR 6.76
+0.05 (0.67%)
Last updated: Mar 23, 2026, 12:05 PM CET
AMS:SUJP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 23, 2026 | 6.65 | 6.85 | 6.65 | 6.81 | 6.81 | 1.40% | 7,607 |
| Mar 20, 2026 | 6.87 | 6.87 | 6.85 | 6.72 | 6.72 | -1.55% | 1,630 |
| Mar 19, 2026 | 6.86 | 6.86 | 6.86 | 6.82 | 6.82 | -1.52% | - |
| Mar 18, 2026 | 7.01 | 7.01 | 6.92 | 6.93 | 6.93 | -0.80% | 26,649 |
| Mar 17, 2026 | 6.94 | 6.94 | 6.94 | 6.98 | 6.98 | 0.40% | 144 |
| Mar 16, 2026 | 6.91 | 6.91 | 6.91 | 6.96 | 6.96 | 0.46% | 144 |
| Mar 13, 2026 | 6.87 | 6.87 | 6.87 | 6.92 | 6.92 | 0.01% | 144 |
| Mar 12, 2026 | 6.97 | 6.97 | 6.93 | 6.92 | 6.92 | -0.65% | 144 |
| Mar 11, 2026 | 7.00 | 7.00 | 6.96 | 6.97 | 6.97 | -2.57% | 173 |
| Mar 10, 2026 | 7.11 | 7.16 | 7.11 | 7.15 | 7.15 | 1.79% | 5,315 |
| Mar 9, 2026 | 6.93 | 6.96 | 6.93 | 7.03 | 7.03 | 0.76% | 3,739 |
| Mar 6, 2026 | 7.13 | 7.14 | 7.13 | 6.97 | 6.97 | -0.82% | 70 |
| Mar 5, 2026 | 7.10 | 7.10 | 7.10 | 7.03 | 7.03 | -2.17% | - |
| Mar 4, 2026 | 7.05 | 7.05 | 7.05 | 7.19 | 7.19 | 3.77% | - |
| Mar 3, 2026 | 7.07 | 7.07 | 6.95 | 6.93 | 6.93 | -4.06% | 2,825 |
| Mar 2, 2026 | 7.28 | 7.28 | 7.25 | 7.22 | 7.22 | -2.67% | 877 |
| Feb 27, 2026 | 7.49 | 7.52 | 7.39 | 7.42 | 7.42 | 0.19% | 1,847 |
| Feb 26, 2026 | 7.37 | 7.38 | 7.37 | 7.40 | 7.40 | 1.26% | 1,600 |
| Feb 25, 2026 | 7.26 | 7.26 | 7.26 | 7.31 | 7.31 | 0.76% | - |
| Feb 24, 2026 | 7.19 | 7.19 | 7.19 | 7.26 | 7.26 | -0.75% | - |
| Feb 23, 2026 | 7.29 | 7.29 | 7.28 | 7.31 | 7.31 | 0.23% | 141 |
| Feb 20, 2026 | 7.26 | 7.26 | 7.25 | 7.29 | 7.29 | -0.45% | 1,550 |
| Feb 19, 2026 | 7.36 | 7.36 | 7.36 | 7.33 | 7.33 | -0.64% | - |
| Feb 18, 2026 | 7.36 | 7.36 | 7.36 | 7.37 | 7.37 | 0.41% | - |
| Feb 17, 2026 | 7.33 | 7.35 | 7.33 | 7.34 | 7.34 | 0.16% | 8 |
| Feb 16, 2026 | 7.36 | 7.36 | 7.36 | 7.33 | 7.33 | -1.54% | 14 |
| Feb 13, 2026 | 7.40 | 7.46 | 7.40 | 7.45 | 7.45 | 0.19% | 36,370 |
| Feb 12, 2026 | 7.47 | 7.47 | 7.47 | 7.43 | 7.43 | -0.89% | - |
| Feb 11, 2026 | 7.50 | 7.52 | 7.50 | 7.50 | 7.50 | 0.74% | 7,567 |
| Feb 10, 2026 | 7.36 | 7.46 | 7.36 | 7.45 | 7.44 | 1.64% | 1,814 |
| Feb 9, 2026 | 7.27 | 7.32 | 7.27 | 7.33 | 7.32 | 1.23% | 3,732 |
| Feb 6, 2026 | 7.17 | 7.23 | 7.17 | 7.24 | 7.24 | 1.93% | 48,238 |
| Feb 5, 2026 | 7.09 | 7.10 | 7.09 | 7.10 | 7.10 | -0.89% | 592 |
| Feb 4, 2026 | 7.08 | 7.19 | 7.08 | 7.16 | 7.16 | 0.20% | 13,540 |
| Feb 3, 2026 | 7.20 | 7.20 | 7.15 | 7.15 | 7.15 | -0.06% | 13 |
| Feb 2, 2026 | 7.07 | 7.13 | 7.07 | 7.15 | 7.15 | 0.46% | 17,240 |
| Jan 30, 2026 | 7.10 | 7.10 | 7.10 | 7.12 | 7.12 | 0.66% | 18,040 |
| Jan 29, 2026 | 7.07 | 7.10 | 7.07 | 7.07 | 7.07 | 0.03% | 18,040 |
| Jan 28, 2026 | 7.11 | 7.11 | 7.06 | 7.07 | 7.07 | -0.90% | 4,830 |
| Jan 27, 2026 | 7.14 | 7.14 | 7.14 | 7.14 | 7.14 | -0.35% | 30 |
| Jan 26, 2026 | 7.20 | 7.22 | 7.18 | 7.16 | 7.16 | 0.07% | 281 |
| Jan 23, 2026 | 7.20 | 7.20 | 7.15 | 7.16 | 7.15 | -1.11% | 11,710 |
| Jan 22, 2026 | 7.23 | 7.24 | 7.23 | 7.24 | 7.24 | -0.33% | 277 |
| Jan 21, 2026 | 7.23 | 7.25 | 7.23 | 7.26 | 7.26 | 0.03% | 17 |
| Jan 20, 2026 | 7.29 | 7.29 | 7.24 | 7.26 | 7.26 | -2.13% | 8 |
| Jan 19, 2026 | 7.45 | 7.45 | 7.45 | 7.42 | 7.41 | 0.04% | 3 |
| Jan 16, 2026 | 7.44 | 7.44 | 7.41 | 7.41 | 7.41 | -0.71% | 270 |
| Jan 15, 2026 | 7.46 | 7.46 | 7.46 | 7.47 | 7.47 | 0.46% | - |
| Jan 14, 2026 | 7.42 | 7.44 | 7.42 | 7.43 | 7.43 | 0.65% | 670 |
| Jan 13, 2026 | 7.37 | 7.37 | 7.37 | 7.38 | 7.38 | -1.56% | - |