iShares MSCI Japan SRI UCITS ETF (AMS:SUJP)
Netherlands · Delayed Price · Currency is EUR 7.20
-0.05 (-0.75%)
At close: Nov 14, 2025
AMS:SUJP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 10, 2025 | 6.88 | 6.88 | 6.84 | 6.76 | 6.76 | -3.77% | 3,067 |
| Oct 9, 2025 | 7.02 | 7.02 | 7.00 | 7.03 | 7.03 | 0.21% | 23,698 |
| Oct 8, 2025 | 7.00 | 7.01 | 7.00 | 7.01 | 7.01 | 0.11% | 400 |
| Oct 7, 2025 | 7.01 | 7.01 | 7.01 | 7.00 | 7.00 | -1.63% | 6,790 |
| Oct 6, 2025 | 7.07 | 7.07 | 7.07 | 7.12 | 7.12 | 2.71% | 85 |
| Oct 3, 2025 | 6.90 | 6.90 | 6.90 | 6.93 | 6.93 | 2.27% | 4,398 |
| Oct 2, 2025 | 6.77 | 6.79 | 6.77 | 6.78 | 6.78 | 0.09% | 194 |
| Oct 1, 2025 | 6.74 | 6.81 | 6.74 | 6.77 | 6.77 | 0.24% | 148 |
| Sep 30, 2025 | 6.82 | 6.82 | 6.81 | 6.76 | 6.76 | -0.66% | 672 |
| Sep 29, 2025 | 6.77 | 6.81 | 6.77 | 6.80 | 6.80 | -0.48% | 100 |
| Sep 26, 2025 | 6.85 | 6.85 | 6.85 | 6.83 | 6.83 | 0.01% | - |
| Sep 25, 2025 | 6.84 | 6.84 | 6.84 | 6.83 | 6.83 | -0.44% | - |
| Sep 24, 2025 | 6.84 | 6.84 | 6.84 | 6.86 | 6.86 | -0.15% | - |
| Sep 23, 2025 | 6.87 | 6.87 | 6.87 | 6.87 | 6.87 | 0.22% | - |
| Sep 22, 2025 | 6.86 | 6.86 | 6.86 | 6.86 | 6.86 | - | - |
| Sep 19, 2025 | 6.82 | 6.87 | 6.82 | 6.86 | 6.86 | -1.49% | 80 |
| Sep 18, 2025 | 6.93 | 6.96 | 6.93 | 6.96 | 6.96 | 1.00% | 338 |
| Sep 17, 2025 | 6.89 | 6.89 | 6.89 | 6.89 | 6.89 | 0.38% | 830 |
| Sep 16, 2025 | 6.91 | 6.91 | 6.91 | 6.87 | 6.87 | -0.65% | - |
| Sep 15, 2025 | 6.94 | 6.94 | 6.92 | 6.91 | 6.91 | 0.32% | 301 |
| Sep 12, 2025 | 6.91 | 6.91 | 6.90 | 6.89 | 6.89 | -0.65% | 680 |
| Sep 11, 2025 | 6.89 | 6.89 | 6.89 | 6.94 | 6.93 | 0.57% | - |
| Sep 10, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | 0.79% | - |
| Sep 9, 2025 | 6.85 | 6.85 | 6.85 | 6.84 | 6.84 | -0.62% | 2,100 |