iShares MSCI Japan SRI UCITS ETF (LON:SUJP)
London · Delayed Price · Currency is GBP · Price in USD 9.54
-0.11 (-1.15%)
Sep 23, 2026, 4:35 PM GMT
LON:SUJP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 9.62 | 9.66 | 9.58 | 9.58 | - | -0.74% | 13,583 |
| Sep 22, 2026 | 9.61 | 9.68 | 9.60 | 9.65 | 9.65 | 0.35% | 5,305 |
| Sep 21, 2026 | 9.58 | 9.63 | 9.58 | 9.61 | 9.61 | 0.43% | 8,605 |
| Sep 18, 2026 | 9.55 | 9.60 | 9.51 | 9.57 | 9.57 | -1.66% | 19,275 |
| Sep 17, 2026 | 9.76 | 9.80 | 9.73 | 9.73 | 9.73 | 0.31% | 20,247 |
| Sep 16, 2026 | 9.64 | 9.73 | 9.62 | 9.70 | 9.70 | 1.20% | 70,546 |
| Sep 15, 2026 | 9.58 | 9.63 | 9.54 | 9.59 | 9.59 | -1.24% | 19,651 |
| Sep 14, 2026 | 9.71 | 9.72 | 9.66 | 9.71 | 9.71 | 1.15% | 51,381 |
| Sep 11, 2026 | 9.50 | 9.61 | 9.50 | 9.60 | 9.60 | 1.74% | 40,122 |
| Sep 10, 2026 | 9.53 | 9.56 | 9.41 | 9.43 | 9.43 | -0.04% | 62,678 |
| Sep 9, 2026 | 9.53 | 9.54 | 9.44 | 9.44 | 9.44 | -1.20% | 31,848 |
| Sep 8, 2026 | 9.56 | 9.67 | 9.55 | 9.55 | 9.55 | -0.70% | 894 |
| Sep 7, 2026 | 9.61 | 9.64 | 9.61 | 9.62 | 9.62 | -0.57% | 23,907 |
| Sep 4, 2026 | 9.60 | 9.68 | 9.59 | 9.68 | 9.68 | 0.08% | 71,898 |
| Sep 3, 2026 | 9.60 | 9.68 | 9.55 | 9.67 | 9.67 | 2.15% | 88,925 |
| Sep 2, 2026 | 9.43 | 9.47 | 9.38 | 9.46 | 9.46 | -0.04% | 60,404 |
| Sep 1, 2026 | 9.57 | 9.60 | 9.45 | 9.47 | 9.47 | -0.21% | 45,734 |
| Aug 31, 2026 | 9.49 | 9.49 | 9.49 | 9.49 | 9.49 | -0.39% | 8,141 |
| Aug 28, 2026 | 9.56 | 9.56 | 9.53 | 9.53 | 9.53 | 1.36% | 64,379 |
| Aug 27, 2026 | 9.42 | 9.42 | 9.40 | 9.40 | 9.40 | 0.11% | 18,787 |
| Aug 26, 2026 | 9.48 | 9.45 | 9.39 | 9.39 | 9.39 | 0.05% | 244 |
| Aug 25, 2026 | 9.37 | 9.38 | 9.37 | 9.38 | 9.38 | 0.44% | 382 |
| Aug 24, 2026 | 9.36 | 9.36 | 9.34 | 9.34 | 9.34 | 0.58% | 15,627 |
| Aug 21, 2026 | 9.29 | 9.29 | 9.29 | 9.29 | 9.29 | 0.07% | 7,044 |
| Aug 20, 2026 | 9.31 | 9.29 | 9.27 | 9.28 | 9.28 | 0.26% | 12,758 |
| Aug 19, 2026 | 9.17 | 9.27 | 9.15 | 9.26 | 9.26 | 0.42% | 7,988 |
| Aug 18, 2026 | 9.31 | 9.31 | 9.28 | 9.22 | 9.22 | -2.42% | 765 |
| Aug 17, 2026 | 9.46 | 9.47 | 9.41 | 9.45 | 9.45 | -1.77% | 15,749 |
| Aug 14, 2026 | 9.61 | 9.62 | 9.61 | 9.62 | 9.62 | 0.68% | 4,676 |
| Aug 13, 2026 | 9.55 | 9.59 | 9.55 | 9.55 | 9.55 | -0.34% | 8,524 |
| Aug 12, 2026 | 9.51 | 9.58 | 9.51 | 9.59 | 9.59 | 0.66% | 10,459 |
| Aug 11, 2026 | 9.51 | 9.56 | 9.49 | 9.52 | 9.52 | 0.28% | 41,961 |
| Aug 10, 2026 | 9.52 | 9.53 | 9.49 | 9.50 | 9.50 | -0.25% | 1,650 |
| Aug 7, 2026 | 9.39 | 9.54 | 9.37 | 9.52 | 9.52 | 2.64% | 310,274 |
| Aug 6, 2026 | 9.28 | 9.30 | 9.25 | 9.28 | 9.28 | 0.46% | 24,212 |
| Aug 5, 2026 | 9.18 | 9.28 | 9.18 | 9.23 | 9.23 | 1.75% | 19,069 |
| Aug 4, 2026 | 9.05 | 9.08 | 9.00 | 9.07 | 9.07 | 0.18% | 3,738 |
| Aug 3, 2026 | 9.15 | 9.15 | 9.02 | 9.06 | 9.06 | 0.37% | 67,175 |
| Jul 31, 2026 | 9.10 | 9.13 | 9.03 | 9.02 | 9.02 | -3.07% | 6,223 |
| Jul 30, 2026 | 9.04 | 9.31 | 9.04 | 9.31 | 9.31 | 3.42% | 93,779 |
| Jul 29, 2026 | 9.08 | 9.08 | 9.00 | 9.00 | 9.00 | 0.25% | 211,554 |
| Jul 28, 2026 | 8.98 | 8.98 | 8.92 | 8.98 | 8.98 | -0.14% | 15,447 |
| Jul 27, 2026 | 9.03 | 9.06 | 8.99 | 8.99 | 8.99 | 1.55% | 12,245 |
| Jul 24, 2026 | 8.82 | 8.86 | 8.81 | 8.86 | 8.86 | 1.78% | 13,893 |
| Jul 23, 2026 | 8.84 | 8.85 | 8.71 | 8.70 | 8.70 | -1.75% | 11,159 |
| Jul 22, 2026 | 8.87 | 8.89 | 8.85 | 8.86 | 8.86 | -1.46% | 15,664 |
| Jul 21, 2026 | 8.95 | 8.97 | 8.93 | 8.99 | 8.99 | 1.20% | 16 |
| Jul 20, 2026 | 8.86 | 8.96 | 8.86 | 8.88 | 8.88 | 0.25% | 40,524 |
| Jul 17, 2026 | 8.82 | 8.82 | 8.81 | 8.86 | 8.86 | -1.39% | 22 |
| Jul 16, 2026 | 8.96 | 8.98 | 8.91 | 8.98 | 8.98 | 0.81% | 45,671 |