iShares MSCI Japan SRI UCITS ETF (LON:SUJA)
London · Delayed Price · Currency is GBP · Price in GBX 720.50
-0.75 (-0.10%)
Sep 23, 2026, 4:35 PM GMT
LON:SUJA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 724.75 | 724.75 | 720.50 | 720.50 | - | -0.10% | 23,691 |
| Sep 22, 2026 | 718.00 | 725.06 | 718.00 | 721.25 | 721.25 | 0.45% | 28,588 |
| Sep 21, 2026 | 716.25 | 720.00 | 716.25 | 718.00 | 718.00 | 0.49% | 4,110 |
| Sep 18, 2026 | 720.00 | 720.00 | 713.00 | 714.50 | 714.50 | -2.02% | 10,376 |
| Sep 17, 2026 | 728.50 | 731.25 | 726.25 | 729.25 | 729.25 | 1.04% | 45,052 |
| Sep 16, 2026 | 715.00 | 723.25 | 715.00 | 721.75 | 721.75 | 1.51% | 43,787 |
| Sep 15, 2026 | 711.00 | 713.53 | 707.75 | 711.00 | 711.00 | -1.27% | 42,477 |
| Sep 14, 2026 | 718.50 | 722.31 | 716.75 | 720.13 | 720.13 | 1.27% | 90,924 |
| Sep 11, 2026 | 704.25 | 710.50 | 701.50 | 711.13 | 711.13 | 2.10% | 70,990 |
| Sep 10, 2026 | 706.50 | 706.50 | 696.50 | 696.50 | 696.50 | -0.04% | 126,627 |
| Sep 9, 2026 | 702.75 | 703.25 | 696.75 | 696.75 | 696.75 | -1.41% | 3,456 |
| Sep 8, 2026 | 707.75 | 710.50 | 705.44 | 706.75 | 706.75 | -0.46% | 3,073 |
| Sep 7, 2026 | 709.75 | 713.16 | 709.64 | 710.00 | 710.00 | -0.56% | 11,199 |
| Sep 4, 2026 | 710.00 | 716.25 | 709.00 | 714.00 | 714.00 | -0.07% | 41,003 |
| Sep 3, 2026 | 709.25 | 715.14 | 709.03 | 714.50 | 714.50 | 2.18% | 14,003 |
| Sep 2, 2026 | 695.75 | 700.25 | 690.50 | 699.25 | 699.25 | -0.07% | 29,968 |
| Sep 1, 2026 | 705.00 | 708.75 | 696.19 | 699.75 | 699.75 | -0.39% | 12,733 |
| Aug 28, 2026 | 704.75 | 706.00 | 702.50 | 702.50 | 702.50 | 2.03% | 7,533 |
| Aug 27, 2026 | 693.00 | 694.25 | 688.50 | 688.50 | 688.50 | -0.43% | 12,894 |
| Aug 26, 2026 | 693.50 | 693.50 | 691.18 | 691.50 | 691.50 | 0.47% | 5,478 |
| Aug 25, 2026 | 689.00 | 689.11 | 686.20 | 688.25 | 688.25 | 0.66% | 7,574 |
| Aug 24, 2026 | 684.75 | 686.49 | 683.75 | 683.75 | 683.75 | 0.44% | 18,615 |
| Aug 21, 2026 | 681.25 | 680.75 | 680.75 | 680.75 | 680.75 | 0.18% | 8,353 |
| Aug 20, 2026 | 683.75 | 683.75 | 679.50 | 679.50 | 679.50 | -0.13% | 30,610 |
| Aug 19, 2026 | 674.94 | 682.00 | 676.75 | 680.38 | 680.38 | 0.13% | 9,225 |
| Aug 18, 2026 | 688.00 | 688.00 | 679.50 | 679.50 | 679.50 | -2.51% | 12,924 |
| Aug 17, 2026 | 698.25 | 698.25 | 696.50 | 697.00 | 697.00 | -1.71% | 19,472 |
| Aug 14, 2026 | 709.50 | 711.00 | 709.50 | 709.13 | 709.13 | 0.23% | 8,238 |
| Aug 13, 2026 | 708.25 | 710.00 | 707.50 | 707.50 | 707.50 | -0.35% | 42,250 |
| Aug 12, 2026 | 702.25 | 710.50 | 702.25 | 710.00 | 710.00 | 0.69% | 12,276 |
| Aug 11, 2026 | 703.75 | 707.75 | 702.75 | 705.13 | 705.13 | 0.30% | 32,819 |
| Aug 10, 2026 | 705.75 | 706.81 | 702.23 | 703.00 | 703.00 | -0.07% | 12,095 |
| Aug 7, 2026 | 698.25 | 705.75 | 698.00 | 703.50 | 703.50 | 2.07% | 152,899 |
| Aug 6, 2026 | 687.50 | 689.75 | 687.00 | 689.25 | 689.25 | 0.73% | 16,828 |
| Aug 5, 2026 | 682.50 | 686.29 | 681.48 | 684.25 | 684.25 | 1.60% | 48,975 |
| Aug 4, 2026 | 672.00 | 675.25 | 669.15 | 673.50 | 673.50 | -0.15% | 34,537 |
| Aug 3, 2026 | 679.25 | 680.00 | 669.75 | 674.50 | 674.50 | 0.75% | 83,953 |
| Jul 31, 2026 | 678.75 | 681.50 | 669.50 | 669.50 | 669.50 | -3.32% | 14,705 |
| Jul 30, 2026 | 676.75 | 692.75 | 676.75 | 692.50 | 692.50 | 1.80% | 62,857 |
| Jul 29, 2026 | 681.25 | 684.25 | 679.00 | 680.25 | 680.25 | 0.26% | 56,739 |
| Jul 28, 2026 | 673.50 | 678.50 | 671.31 | 678.50 | 678.50 | 0.78% | 56,057 |
| Jul 27, 2026 | 674.75 | 679.25 | 673.25 | 673.25 | 673.25 | 1.28% | 21,496 |
| Jul 24, 2026 | 658.82 | 664.75 | 661.25 | 664.75 | 664.75 | 1.41% | 10,113 |
| Jul 23, 2026 | 660.00 | 662.17 | 655.00 | 655.50 | 655.50 | -0.98% | 17,569 |
| Jul 22, 2026 | 663.00 | 663.56 | 660.46 | 662.00 | 662.00 | -1.74% | 30,940 |
| Jul 21, 2026 | 665.25 | 673.75 | 665.01 | 673.75 | 673.75 | 1.58% | 6,083 |
| Jul 20, 2026 | 656.75 | 663.29 | 656.75 | 663.25 | 663.25 | 0.99% | 25,902 |
| Jul 17, 2026 | 652.25 | 656.75 | 652.25 | 656.75 | 656.75 | -0.98% | 8,379 |
| Jul 16, 2026 | 661.75 | 664.59 | 659.85 | 663.25 | 663.25 | 0.23% | 42,081 |
| Jul 15, 2026 | 672.25 | 672.25 | 661.75 | 661.75 | 661.75 | -2.40% | 110,629 |