iShares MSCI Japan SRI UCITS ETF (AMS:SUJP)
Netherlands · Delayed Price · Currency is EUR 7.27
+0.05 (0.76%)
At close: May 15, 2026
AMS:SUJP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 7.27 | 7.29 | 7.27 | 7.27 | 7.27 | 0.76% | 2,307 |
| May 14, 2026 | 7.16 | 7.16 | 7.16 | 7.22 | 7.22 | -0.93% | - |
| May 13, 2026 | 7.24 | 7.24 | 7.24 | 7.29 | 7.29 | 2.10% | 20 |
| May 12, 2026 | 7.13 | 7.13 | 7.13 | 7.14 | 7.14 | -0.56% | - |
| May 11, 2026 | 7.13 | 7.17 | 7.12 | 7.18 | 7.18 | 0.76% | 261 |
| May 8, 2026 | 7.11 | 7.11 | 7.11 | 7.12 | 7.12 | 1.37% | - |
| May 7, 2026 | 7.08 | 7.08 | 7.08 | 7.03 | 7.03 | -0.79% | - |
| May 6, 2026 | 7.03 | 7.10 | 7.03 | 7.08 | 7.08 | 2.09% | 5,093 |
| May 5, 2026 | 6.90 | 6.92 | 6.90 | 6.94 | 6.94 | 0.67% | 8,877 |
| May 4, 2026 | 6.93 | 6.94 | 6.85 | 6.89 | 6.89 | -0.81% | 4,562 |
| Apr 30, 2026 | 6.85 | 6.97 | 6.85 | 6.95 | 6.95 | 0.65% | 19,126 |
| Apr 29, 2026 | 6.94 | 6.94 | 6.92 | 6.90 | 6.90 | -0.62% | 38,683 |
| Apr 28, 2026 | 7.03 | 7.03 | 6.95 | 6.95 | 6.94 | -0.56% | 4,486 |
| Apr 27, 2026 | 6.99 | 7.02 | 6.98 | 6.98 | 6.98 | 0.88% | 5,390 |
| Apr 24, 2026 | 6.97 | 6.97 | 6.91 | 6.92 | 6.92 | -1.31% | 12,244 |
| Apr 23, 2026 | 6.98 | 7.03 | 6.98 | 7.02 | 7.01 | -0.41% | 54,907 |
| Apr 22, 2026 | 7.10 | 7.10 | 7.04 | 7.04 | 7.04 | -0.56% | 50,186 |
| Apr 21, 2026 | 7.13 | 7.13 | 7.07 | 7.08 | 7.08 | -1.16% | 8,117 |
| Apr 20, 2026 | 7.15 | 7.15 | 7.12 | 7.17 | 7.17 | -0.86% | 4,055 |
| Apr 17, 2026 | 7.10 | 7.12 | 7.09 | 7.23 | 7.23 | 1.49% | 564 |
| Apr 16, 2026 | 7.13 | 7.14 | 7.11 | 7.12 | 7.12 | 0.30% | 2,875 |
| Apr 15, 2026 | 7.07 | 7.11 | 7.07 | 7.10 | 7.10 | 0.79% | 40,387 |
| Apr 14, 2026 | 6.97 | 6.97 | 6.97 | 7.05 | 7.05 | 1.05% | - |
| Apr 13, 2026 | 6.95 | 6.95 | 6.95 | 6.97 | 6.97 | -0.94% | - |
| Apr 10, 2026 | 7.01 | 7.01 | 7.01 | 7.04 | 7.04 | -0.31% | - |
| Apr 9, 2026 | 7.07 | 7.07 | 7.07 | 7.06 | 7.06 | -2.31% | 2,605 |
| Apr 8, 2026 | 7.18 | 7.24 | 7.18 | 7.23 | 7.23 | 4.15% | 71 |
| Apr 7, 2026 | 7.01 | 7.01 | 6.94 | 6.94 | 6.94 | -1.49% | 214 |
| Apr 2, 2026 | 6.99 | 7.02 | 6.99 | 7.05 | 7.04 | -1.01% | 1,697 |
| Apr 1, 2026 | 7.12 | 7.12 | 7.11 | 7.12 | 7.12 | 3.57% | 3,864 |
| Mar 31, 2026 | 6.82 | 6.89 | 6.82 | 6.87 | 6.87 | 0.51% | 10,535 |
| Mar 30, 2026 | 6.80 | 6.80 | 6.80 | 6.84 | 6.84 | 1.23% | - |
| Mar 27, 2026 | 6.86 | 6.86 | 6.86 | 6.75 | 6.75 | -1.93% | - |
| Mar 26, 2026 | 6.93 | 6.93 | 6.93 | 6.89 | 6.89 | -1.80% | - |
| Mar 25, 2026 | 7.03 | 7.05 | 7.03 | 7.01 | 7.01 | 1.20% | 373 |
| Mar 24, 2026 | 6.92 | 6.92 | 6.91 | 6.93 | 6.93 | 1.75% | 3,403 |
| 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% | - |
| Mar 16, 2026 | 6.91 | 6.91 | 6.91 | 6.96 | 6.96 | 0.46% | - |
| Mar 13, 2026 | 6.87 | 6.87 | 6.87 | 6.92 | 6.92 | 0.01% | - |
| 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% | - |