iShares MSCI Japan SRI UCITS ETF (AMS:SUJP)
Netherlands · Delayed Price · Currency is EUR 8.58
+0.01 (0.10%)
At close: Nov 13, 2026
AMS:SUJP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 8.56 | 8.62 | 8.56 | 8.58 | 8.58 | 0.10% | 22,981 |
| Nov 12, 2026 | 8.53 | 8.58 | 8.52 | 8.57 | 8.57 | 0.37% | 39,025 |
| Nov 11, 2026 | 8.51 | 8.55 | 8.50 | 8.54 | 8.54 | 1.30% | 39,207 |
| Nov 10, 2026 | 8.45 | 8.45 | 8.42 | 8.43 | 8.43 | -0.72% | 9,226 |
| Nov 9, 2026 | 8.40 | 8.50 | 8.40 | 8.49 | 8.49 | 2.12% | 18,196 |
| Nov 6, 2026 | 8.13 | 8.33 | 8.13 | 8.32 | 8.32 | -2.35% | 27,437 |
| Nov 5, 2026 | 8.62 | 8.66 | 8.50 | 8.52 | 8.52 | -0.65% | 45,876 |
| Nov 4, 2026 | 8.43 | 8.58 | 8.43 | 8.57 | 8.57 | 0.06% | 28,196 |
| Nov 3, 2026 | 8.54 | 8.62 | 8.54 | 8.57 | 8.57 | -0.34% | 19,178 |
| Nov 2, 2026 | 8.53 | 8.60 | 8.51 | 8.60 | 8.60 | 0.20% | 19,360 |
| Oct 30, 2026 | 8.59 | 8.60 | 8.58 | 8.58 | 8.58 | -0.68% | 12,690 |
| Oct 29, 2026 | 8.64 | 8.65 | 8.63 | 8.64 | 8.64 | -0.33% | 24,696 |
| Oct 28, 2026 | 8.69 | 8.69 | 8.66 | 8.67 | 8.67 | -2.10% | 3,180 |
| Oct 27, 2026 | 8.79 | 8.79 | 8.79 | 8.85 | 8.85 | 0.10% | - |
| Oct 26, 2026 | 8.82 | 8.86 | 8.82 | 8.85 | 8.85 | 0.40% | 2,794 |
| Oct 23, 2026 | 8.78 | 8.80 | 8.74 | 8.81 | 8.81 | -0.20% | 18,204 |
| Oct 22, 2026 | 8.85 | 8.85 | 8.82 | 8.83 | 8.83 | 0.28% | 3,405 |
| Oct 21, 2026 | 8.78 | 8.83 | 8.77 | 8.80 | 8.80 | 0.55% | 2,136 |
| Oct 20, 2026 | 8.73 | 8.79 | 8.70 | 8.76 | 8.76 | 0.19% | 14,246 |
| Oct 19, 2026 | 8.77 | 8.77 | 8.76 | 8.74 | 8.74 | -0.10% | 8,473 |
| Oct 16, 2026 | 8.76 | 8.79 | 8.75 | 8.75 | 8.75 | 1.23% | 196,945 |
| Oct 15, 2026 | 8.61 | 8.66 | 8.61 | 8.64 | 8.64 | -0.44% | 25,977 |
| Oct 14, 2026 | 8.68 | 8.70 | 8.67 | 8.68 | 8.68 | 0.06% | 25,034 |
| Oct 13, 2026 | 8.68 | 8.72 | 8.67 | 8.67 | 8.67 | -0.18% | 120,129 |
| Oct 12, 2026 | 8.66 | 8.70 | 8.66 | 8.69 | 8.69 | 0.32% | 14,039 |
| Oct 9, 2026 | 8.63 | 8.66 | 8.63 | 8.66 | 8.66 | 1.40% | 29,398 |
| Oct 8, 2026 | 8.52 | 8.58 | 8.52 | 8.54 | 8.54 | -0.02% | 33,654 |
| Oct 7, 2026 | 8.55 | 8.55 | 8.53 | 8.54 | 8.54 | -0.36% | 1,689 |
| Oct 6, 2026 | 8.60 | 8.60 | 8.57 | 8.58 | 8.58 | 0.15% | 8,778 |
| Oct 5, 2026 | 8.60 | 8.60 | 8.55 | 8.56 | 8.56 | 0.96% | 24,809 |
| Oct 2, 2026 | 8.44 | 8.53 | 8.44 | 8.48 | 8.48 | 0.33% | 19,654 |
| Oct 1, 2026 | 8.44 | 8.45 | 8.41 | 8.45 | 8.45 | -0.04% | 18,262 |
| Sep 30, 2026 | 8.49 | 8.49 | 8.45 | 8.46 | 8.46 | 1.40% | 78,770 |
| Sep 29, 2026 | 8.33 | 8.33 | 8.33 | 8.34 | 8.34 | 0.01% | - |
| Sep 28, 2026 | 8.34 | 8.36 | 8.34 | 8.34 | 8.34 | -0.33% | 7,984 |
| Sep 25, 2026 | 8.35 | 8.37 | 8.35 | 8.37 | 8.37 | 1.57% | 5,600 |
| Sep 24, 2026 | 8.24 | 8.27 | 8.24 | 8.24 | 8.24 | -1.89% | 7,283 |
| Sep 23, 2026 | 8.41 | 8.42 | 8.39 | 8.40 | 8.40 | -0.42% | 9,320 |
| Sep 22, 2026 | 8.38 | 8.44 | 8.38 | 8.43 | 8.43 | 0.60% | 2,243 |
| Sep 21, 2026 | 8.35 | 8.38 | 8.35 | 8.38 | 8.38 | 0.40% | 26,738 |
| Sep 18, 2026 | 8.36 | 8.36 | 8.31 | 8.35 | 8.35 | -1.59% | 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 |