iShares MSCI Japan SRI UCITS ETF (AMS:SUJP)
Netherlands · Delayed Price · Currency is EUR 8.35
-0.13 (-1.59%)
At close: Sep 18, 2026
AMS:SUJP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 8.36 | 8.36 | 8.31 | 8.31 | 8.31 | -2.07% | 4,442 |
| Sep 17, 2026 | 8.49 | 8.52 | 8.49 | 8.48 | 8.48 | 0.89% | 296 |
| Sep 16, 2026 | 8.34 | 8.42 | 8.33 | 8.41 | 8.41 | 1.28% | 91,220 |
| Sep 15, 2026 | 8.30 | 8.34 | 8.26 | 8.30 | 8.30 | -1.27% | 19,519 |
| Sep 14, 2026 | 8.39 | 8.42 | 8.38 | 8.41 | 8.41 | 1.62% | 26,500 |
| Sep 11, 2026 | 8.20 | 8.28 | 8.18 | 8.28 | 8.28 | 1.92% | 25,902 |
| Sep 10, 2026 | 8.20 | 8.20 | 8.11 | 8.12 | 8.12 | 0.05% | 4,379 |
| Sep 9, 2026 | 8.19 | 8.19 | 8.17 | 8.12 | 8.12 | -1.36% | 10 |
| Sep 8, 2026 | 8.28 | 8.28 | 8.23 | 8.23 | 8.23 | -0.50% | 325 |
| Sep 7, 2026 | 8.26 | 8.30 | 8.26 | 8.27 | 8.27 | -0.57% | 11,934 |
| Sep 4, 2026 | 8.25 | 8.31 | 8.25 | 8.32 | 8.32 | -0.08% | 9,063 |
| Sep 3, 2026 | 8.25 | 8.32 | 8.24 | 8.32 | 8.32 | 1.94% | 18,223 |
| Sep 2, 2026 | 8.11 | 8.16 | 8.11 | 8.16 | 8.16 | -0.11% | 10,506 |
| Sep 1, 2026 | 8.23 | 8.24 | 8.14 | 8.17 | 8.17 | -0.07% | 7,423 |
| Aug 31, 2026 | 8.25 | 8.25 | 8.19 | 8.18 | 8.18 | -0.54% | 5,341 |
| Aug 28, 2026 | 8.21 | 8.22 | 8.21 | 8.22 | 8.22 | 1.98% | 5,444 |
| Aug 27, 2026 | 8.07 | 8.07 | 8.06 | 8.06 | 8.06 | -0.02% | 6,998 |
| Aug 26, 2026 | 8.09 | 8.09 | 8.09 | 8.07 | 8.07 | 0.36% | - |
| Aug 25, 2026 | 8.02 | 8.05 | 8.02 | 8.04 | 8.04 | 0.46% | 2,620 |
| Aug 24, 2026 | 8.01 | 8.01 | 7.99 | 8.00 | 8.00 | 0.62% | 251 |
| Aug 21, 2026 | 7.94 | 7.96 | 7.94 | 7.95 | 7.95 | 0.16% | 28 |
| Aug 20, 2026 | 7.95 | 7.95 | 7.90 | 7.94 | 7.94 | 0.01% | 4,774 |
| Aug 19, 2026 | 7.91 | 7.95 | 7.90 | 7.94 | 7.94 | -0.35% | 23,314 |
| Aug 18, 2026 | 8.03 | 8.03 | 7.97 | 7.96 | 7.96 | -2.52% | 252 |
| Aug 17, 2026 | 8.15 | 8.15 | 8.13 | 8.17 | 8.17 | -1.55% | 1,561 |
| Aug 14, 2026 | 8.32 | 8.32 | 8.29 | 8.30 | 8.30 | 0.02% | 242 |
| Aug 13, 2026 | 8.28 | 8.32 | 8.28 | 8.30 | 8.30 | -0.01% | 5,061 |
| Aug 12, 2026 | 8.24 | 8.31 | 8.24 | 8.30 | 8.30 | 0.79% | 26,147 |
| Aug 11, 2026 | 8.24 | 8.28 | 8.23 | 8.23 | 8.23 | 0.15% | 33,848 |
| Aug 10, 2026 | 8.24 | 8.26 | 8.22 | 8.22 | 8.22 | -0.15% | 3,575 |
| Aug 7, 2026 | 8.17 | 8.22 | 8.15 | 8.23 | 8.23 | 2.16% | 108,310 |
| Aug 6, 2026 | 8.04 | 8.06 | 8.02 | 8.06 | 8.06 | 0.88% | 3,702 |
| Aug 5, 2026 | 7.96 | 8.03 | 7.96 | 7.99 | 7.99 | 1.31% | 1,340 |
| Aug 4, 2026 | 7.88 | 7.88 | 7.85 | 7.89 | 7.89 | 0.10% | 10,166 |
| Aug 3, 2026 | 7.91 | 7.94 | 7.83 | 7.88 | 7.88 | 0.41% | 66,527 |
| Jul 31, 2026 | 7.87 | 7.93 | 7.87 | 7.85 | 7.85 | -2.75% | 16,986 |
| Jul 30, 2026 | 7.94 | 8.08 | 7.90 | 8.07 | 8.07 | 1.78% | 66,694 |
| Jul 29, 2026 | 7.97 | 7.97 | 7.92 | 7.93 | 7.93 | 0.47% | 11,939 |
| Jul 28, 2026 | 7.89 | 7.89 | 7.85 | 7.89 | 7.89 | -0.19% | 13,620 |
| Jul 27, 2026 | 7.93 | 7.95 | 7.92 | 7.91 | 7.91 | 1.62% | 6,018 |
| Jul 24, 2026 | 7.72 | 7.76 | 7.72 | 7.78 | 7.78 | 1.62% | 9,709 |
| Jul 23, 2026 | 7.75 | 7.75 | 7.68 | 7.66 | 7.66 | -1.45% | 7,220 |
| Jul 22, 2026 | 7.77 | 7.78 | 7.75 | 7.77 | 7.77 | -1.31% | 733 |
| Jul 21, 2026 | 7.84 | 7.84 | 7.84 | 7.87 | 7.87 | 0.97% | - |
| Jul 20, 2026 | 7.74 | 7.81 | 7.74 | 7.80 | 7.80 | 0.72% | 8,351 |
| Jul 17, 2026 | 7.68 | 7.71 | 7.68 | 7.74 | 7.74 | -1.19% | 325 |
| Jul 16, 2026 | 7.83 | 7.83 | 7.78 | 7.83 | 7.83 | 0.37% | 35,055 |
| Jul 15, 2026 | 7.88 | 7.88 | 7.82 | 7.80 | 7.80 | -1.65% | 25,276 |
| Jul 14, 2026 | 7.85 | 7.95 | 7.85 | 7.93 | 7.93 | 1.26% | 17,276 |
| Jul 13, 2026 | 7.78 | 7.83 | 7.78 | 7.84 | 7.84 | -0.15% | 10,800 |