iShares MSCI Japan SRI UCITS ETF (AMS:SUJP)
Netherlands · Delayed Price · Currency is EUR 7.10
0.00 (-0.06%)
Last updated: Dec 19, 2025, 9:04 AM CET
AMS:SUJP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Dec 3, 2025 | 7.05 | 7.05 | 7.05 | 7.06 | 7.06 | -0.72% | - |
| Dec 2, 2025 | 7.13 | 7.13 | 7.13 | 7.11 | 7.11 | -0.13% | 8,187 |
| Dec 1, 2025 | 7.08 | 7.10 | 7.08 | 7.12 | 7.12 | -0.29% | 9,551 |
| Nov 28, 2025 | 7.19 | 7.19 | 7.15 | 7.14 | 7.14 | -0.32% | 19,573 |
| Nov 27, 2025 | 7.17 | 7.17 | 7.17 | 7.17 | 7.17 | -0.31% | - |
| Nov 26, 2025 | 7.17 | 7.17 | 7.17 | 7.19 | 7.19 | 1.07% | 279 |
| Nov 25, 2025 | 7.06 | 7.09 | 7.06 | 7.11 | 7.11 | -0.50% | 2,368 |
| Nov 24, 2025 | 7.12 | 7.12 | 7.10 | 7.15 | 7.15 | 0.87% | 917 |
| Nov 21, 2025 | 7.06 | 7.09 | 7.05 | 7.09 | 7.09 | 1.17% | 11,200 |
| Nov 20, 2025 | 7.02 | 7.02 | 7.02 | 7.00 | 7.00 | 0.26% | - |
| Nov 19, 2025 | 6.96 | 7.02 | 6.95 | 6.99 | 6.99 | 0.39% | 7,550 |
| Nov 18, 2025 | 6.95 | 6.97 | 6.93 | 6.96 | 6.96 | -2.67% | 16,856 |
| Nov 17, 2025 | 7.18 | 7.18 | 7.15 | 7.15 | 7.15 | -0.75% | 1,256 |
| Nov 14, 2025 | 7.16 | 7.21 | 7.13 | 7.20 | 7.20 | 1.19% | 12,926 |
| Nov 13, 2025 | 7.20 | 7.20 | 7.20 | 7.12 | 7.12 | -1.93% | - |
| Nov 12, 2025 | 7.21 | 7.24 | 7.21 | 7.26 | 7.26 | 0.99% | 7,423 |
| Nov 11, 2025 | 7.20 | 7.20 | 7.19 | 7.19 | 7.19 | 0.60% | 781 |
| Nov 10, 2025 | 7.13 | 7.13 | 7.13 | 7.15 | 7.14 | 1.15% | - |
| Nov 7, 2025 | 7.14 | 7.14 | 7.08 | 7.06 | 7.06 | -0.11% | 5,714 |
| Nov 6, 2025 | 7.10 | 7.13 | 7.08 | 7.07 | 7.07 | -0.25% | 29,572 |
| Nov 5, 2025 | 7.05 | 7.05 | 7.05 | 7.09 | 7.09 | -0.31% | - |
| Nov 4, 2025 | 7.09 | 7.12 | 7.09 | 7.11 | 7.11 | -0.13% | 14,064 |
| Nov 3, 2025 | 7.14 | 7.14 | 7.14 | 7.12 | 7.12 | 0.10% | 150 |
| Oct 31, 2025 | 7.16 | 7.16 | 7.13 | 7.11 | 7.11 | -0.14% | 7,787 |
| Oct 30, 2025 | 7.08 | 7.08 | 7.08 | 7.12 | 7.12 | 0.86% | 16,591 |
| Oct 29, 2025 | 7.04 | 7.06 | 7.03 | 7.06 | 7.06 | -0.28% | 16,591 |
| Oct 28, 2025 | 7.05 | 7.05 | 7.05 | 7.08 | 7.08 | 0.17% | 700 |
| Oct 27, 2025 | 7.10 | 7.10 | 7.08 | 7.07 | 7.07 | 0.53% | 700 |
| Oct 24, 2025 | 7.00 | 7.00 | 7.00 | 7.03 | 7.03 | 0.14% | - |
| Oct 23, 2025 | 7.04 | 7.04 | 7.04 | 7.02 | 7.02 | 0.16% | - |
| Oct 22, 2025 | 7.07 | 7.07 | 7.07 | 7.01 | 7.01 | -0.47% | - |
| Oct 21, 2025 | 7.01 | 7.01 | 7.01 | 7.05 | 7.05 | -0.76% | - |
| Oct 20, 2025 | 7.05 | 7.05 | 7.05 | 7.10 | 7.10 | 2.42% | - |
| Oct 17, 2025 | 6.87 | 6.88 | 6.87 | 6.93 | 6.93 | -0.07% | 320 |
| Oct 16, 2025 | 6.94 | 6.94 | 6.94 | 6.94 | 6.94 | -0.07% | - |
| Oct 15, 2025 | 6.91 | 6.91 | 6.91 | 6.94 | 6.94 | 1.21% | - |
| Oct 14, 2025 | 6.79 | 6.86 | 6.79 | 6.86 | 6.86 | 0.66% | 3,970 |
| Oct 13, 2025 | 6.77 | 6.77 | 6.77 | 6.81 | 6.81 | 0.77% | 3,025 |