iShares MSCI Japan SRI UCITS ETF (AMS:SUJP)
Netherlands · Delayed Price · Currency is EUR 6.87
-0.04 (-0.64%)
At close: Sep 16, 2025
AMS:SUJP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 6.89 | 6.89 | 6.89 | 6.89 | - | -0.27% | 830 |
| Sep 16, 2025 | 6.91 | 6.91 | 6.91 | 6.91 | - | - | 302 |
| Sep 15, 2025 | 6.94 | 6.94 | 6.91 | 6.91 | - | 0.32% | 301 |
| Sep 12, 2025 | 6.90 | 6.90 | 6.89 | 6.89 | - | 2.09% | 680 |
| Sep 11, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | - | - | 2,104 |
| Sep 10, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | - | - | 2,103 |
| Sep 9, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | - | - | 2,102 |
| Sep 8, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | - | - | 2,101 |
| Sep 5, 2025 | 6.76 | 6.76 | 6.75 | 6.75 | - | -0.56% | 2,100 |
| Sep 4, 2025 | 6.75 | 6.79 | 6.73 | 6.79 | - | 1.22% | 296 |
| Sep 3, 2025 | 6.71 | 6.71 | 6.71 | 6.71 | - | - | 4,088 |
| Sep 2, 2025 | 6.72 | 6.72 | 6.71 | 6.71 | - | -0.31% | 4,087 |
| Sep 1, 2025 | 6.73 | 6.73 | 6.73 | 6.73 | - | - | 151 |
| Aug 29, 2025 | 6.76 | 6.76 | 6.73 | 6.73 | - | -1.62% | 150 |
| Aug 28, 2025 | 6.84 | 6.84 | 6.84 | 6.84 | - | - | 2,002 |
| Aug 27, 2025 | 6.84 | 6.84 | 6.84 | 6.84 | - | - | 2,001 |
| Aug 26, 2025 | 6.85 | 6.85 | 6.84 | 6.84 | - | -2.37% | 2,000 |
| Aug 25, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | - | - | 23 |
| Aug 22, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | - | - | 21 |
| Aug 21, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | - | - | 20 |
| Aug 20, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | - | - | 19 |
| Aug 19, 2025 | 7.02 | 7.02 | 7.00 | 7.00 | - | 0.26% | 18 |
| Aug 18, 2025 | 6.99 | 6.99 | 6.99 | 6.99 | - | - | 16 |
| Aug 15, 2025 | 6.99 | 6.99 | 6.99 | 6.99 | - | 1.32% | 15 |
| Aug 14, 2025 | 6.89 | 6.89 | 6.89 | 6.89 | - | -0.48% | 3 |
| Aug 13, 2025 | 6.93 | 6.93 | 6.93 | 6.93 | - | -0.01% | 350 |
| Aug 12, 2025 | 6.90 | 6.93 | 6.90 | 6.93 | - | 0.98% | 21,104 |
| Aug 11, 2025 | 6.86 | 6.86 | 6.86 | 6.86 | - | - | 6,261 |
| Aug 8, 2025 | 6.83 | 6.86 | 6.83 | 6.86 | - | 1.25% | 6,260 |
| Aug 7, 2025 | 6.81 | 6.81 | 6.78 | 6.78 | - | 1.09% | 4,348 |
| Aug 6, 2025 | 6.72 | 6.72 | 6.70 | 6.70 | - | -0.52% | 16,529 |
| Aug 5, 2025 | 6.74 | 6.74 | 6.74 | 6.74 | - | - | 101 |
| Aug 4, 2025 | 6.74 | 6.74 | 6.74 | 6.74 | - | 0.18% | 100 |
| Aug 1, 2025 | 6.73 | 6.73 | 6.73 | 6.73 | - | - | 261,904 |
| Jul 31, 2025 | 6.83 | 6.84 | 6.73 | 6.73 | - | 0.67% | 261,903 |
| Jul 30, 2025 | 6.68 | 6.68 | 6.68 | 6.68 | - | - | 35,363 |
| Jul 29, 2025 | 6.70 | 6.70 | 6.68 | 6.68 | - | -0.18% | 35,362 |
| Jul 28, 2025 | 6.69 | 6.69 | 6.69 | 6.69 | - | - | 27,452 |
| Jul 25, 2025 | 6.70 | 6.71 | 6.69 | 6.69 | - | -0.62% | 27,451 |
| Jul 24, 2025 | 6.74 | 6.74 | 6.74 | 6.74 | - | - | 34 |
| Jul 23, 2025 | 6.70 | 6.74 | 6.70 | 6.74 | - | 3.55% | 33 |
| Jul 22, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | - | - | 116 |
| Jul 21, 2025 | 6.47 | 6.50 | 6.47 | 6.50 | - | 0.84% | 115 |
| Jul 18, 2025 | 6.48 | 6.48 | 6.45 | 6.45 | - | -0.88% | 1,477 |
| Jul 17, 2025 | 6.49 | 6.51 | 6.49 | 6.51 | - | 2.15% | 1,075 |
| Jul 16, 2025 | 6.39 | 6.42 | 6.37 | 6.37 | - | -0.22% | 19,572 |
| Jul 15, 2025 | 6.38 | 6.38 | 6.38 | 6.38 | - | - | 1,352 |
| Jul 14, 2025 | 6.38 | 6.38 | 6.38 | 6.38 | - | - | 1,351 |
| Jul 11, 2025 | 6.39 | 6.39 | 6.38 | 6.38 | - | -1.21% | 1,350 |
| Jul 10, 2025 | 6.43 | 6.46 | 6.43 | 6.46 | - | -1.81% | 4,389 |