iShares MSCI Japan SRI UCITS ETF (AMS:SUJP)
Netherlands · Delayed Price · Currency is EUR 7.45
+0.01 (0.18%)
At close: Feb 13, 2026
AMS:SUJP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jan 12, 2026 | 7.47 | 7.47 | 7.47 | 7.50 | 7.50 | 0.55% | 554 |
| Jan 9, 2026 | 7.31 | 7.45 | 7.31 | 7.46 | 7.46 | 1.90% | 554 |
| Jan 8, 2026 | 7.29 | 7.29 | 7.29 | 7.32 | 7.32 | 0.11% | 4,288 |
| Jan 7, 2026 | 7.32 | 7.33 | 7.31 | 7.31 | 7.31 | 0.30% | 4,288 |
| Jan 6, 2026 | 7.35 | 7.35 | 7.28 | 7.29 | 7.29 | 0.33% | 30,187 |
| Jan 5, 2026 | 7.21 | 7.25 | 7.21 | 7.27 | 7.27 | 2.04% | 951 |
| Jan 2, 2026 | 7.18 | 7.18 | 7.15 | 7.12 | 7.12 | 0.48% | 8,225 |
| Dec 31, 2025 | 7.09 | 7.09 | 7.09 | 7.09 | 7.09 | -0.44% | 538 |
| Dec 30, 2025 | 7.11 | 7.11 | 7.11 | 7.12 | 7.12 | 0.38% | 1,410 |
| Dec 29, 2025 | 7.12 | 7.12 | 7.11 | 7.09 | 7.09 | 0.08% | 1,410 |
| Dec 24, 2025 | 7.08 | 7.08 | 7.07 | 7.09 | 7.09 | -0.46% | 72 |
| Dec 23, 2025 | 7.12 | 7.12 | 7.12 | 7.12 | 7.12 | 1.12% | 279 |
| Dec 22, 2025 | 7.04 | 7.04 | 7.04 | 7.04 | 7.04 | -1.29% | 3,529 |
| Dec 19, 2025 | 7.10 | 7.10 | 7.09 | 7.13 | 7.13 | 0.39% | 3,529 |
| Dec 18, 2025 | 7.05 | 7.05 | 7.05 | 7.10 | 7.10 | 0.59% | 4,000 |
| Dec 17, 2025 | 7.11 | 7.11 | 7.11 | 7.06 | 7.06 | -0.38% | - |
| Dec 16, 2025 | 7.08 | 7.10 | 7.08 | 7.09 | 7.09 | -1.03% | 8 |
| Dec 15, 2025 | 7.17 | 7.17 | 7.17 | 7.16 | 7.16 | 1.68% | 1,294 |
| Dec 12, 2025 | 7.08 | 7.08 | 7.04 | 7.04 | 7.04 | -0.07% | 1,294 |
| Dec 11, 2025 | 7.00 | 7.06 | 7.00 | 7.05 | 7.05 | -0.30% | 18,703 |
| Dec 10, 2025 | 7.07 | 7.07 | 7.04 | 7.07 | 7.07 | -0.44% | 5,704 |
| Dec 9, 2025 | 7.11 | 7.11 | 7.10 | 7.10 | 7.10 | 0.27% | 1,038 |
| Dec 8, 2025 | 7.11 | 7.11 | 7.07 | 7.08 | 7.08 | -0.71% | 4,900 |
| Dec 5, 2025 | 7.12 | 7.14 | 7.12 | 7.13 | 7.13 | -0.31% | 50 |
| Dec 4, 2025 | 7.19 | 7.19 | 7.19 | 7.16 | 7.15 | 1.32% | - |