iShares MSCI Japan SRI EUR Hedged UCITS ETF (Acc) (LON:SUJS)
London · Delayed Price · Currency is GBP · Price in GBX 1,123.50
+11.50 (1.03%)
Inactive · Last trade price on Aug 12, 2025
LON:SUJS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 1,117.00 | 1,123.50 | 1,112.00 | 1,123.50 | 1,123.50 | 1.03% | 2,716 |
| Aug 11, 2025 | 1,109.50 | 1,109.63 | 1,105.50 | 1,112.00 | 1,112.00 | 0.02% | 10,616 |
| Aug 8, 2025 | 1,103.00 | 1,114.50 | 1,103.00 | 1,111.75 | 1,111.75 | 2.23% | 1,376 |
| Aug 7, 2025 | 1,098.00 | 1,100.00 | 1,081.00 | 1,087.50 | 1,087.50 | 0.46% | 3,813 |
| Aug 6, 2025 | 1,082.50 | 1,085.50 | 1,080.00 | 1,082.50 | 1,082.50 | 0.65% | 41,970 |
| Aug 5, 2025 | 1,075.00 | 1,080.50 | 1,074.50 | 1,075.50 | 1,075.50 | -0.23% | 1,811 |
| Aug 4, 2025 | 1,075.00 | 1,078.00 | 1,073.50 | 1,078.00 | 1,078.00 | 0.91% | 7,074 |
| Aug 1, 2025 | 1,075.00 | 1,081.42 | 1,068.50 | 1,068.25 | 1,068.25 | -2.22% | 9,679 |
| Jul 31, 2025 | 1,106.50 | 1,107.00 | 1,091.00 | 1,092.50 | 1,092.50 | 0.14% | 63,809 |
| Jul 30, 2025 | 1,088.00 | 1,091.50 | 1,088.00 | 1,091.00 | 1,091.00 | 1.09% | 671 |
| Jul 29, 2025 | 1,090.50 | 1,091.00 | 1,083.00 | 1,079.25 | 1,079.25 | -0.62% | 449 |
| Jul 28, 2025 | 1,103.50 | 1,104.00 | 1,084.00 | 1,086.00 | 1,086.00 | -1.94% | 3,960 |
| Jul 25, 2025 | 1,107.50 | 1,109.00 | 1,105.00 | 1,107.50 | 1,107.50 | -0.43% | 6,673 |
| Jul 24, 2025 | 1,113.50 | 1,114.09 | 1,108.50 | 1,112.25 | 1,112.25 | 1.76% | 11,408 |
| Jul 23, 2025 | 1,088.50 | 1,095.50 | 1,086.50 | 1,093.00 | 1,093.00 | 3.36% | 3,036 |
| Jul 22, 2025 | 1,056.00 | 1,060.49 | 1,052.75 | 1,057.50 | 1,057.50 | -0.40% | 4,352 |
| Jul 21, 2025 | 1,050.50 | 1,060.70 | 1,050.50 | 1,061.75 | 1,061.75 | 0.52% | 1,975 |
| Jul 18, 2025 | 1,058.50 | 1,058.50 | 1,054.50 | 1,056.25 | 1,056.25 | - | 5,886 |
| Jul 17, 2025 | 1,053.50 | 1,056.50 | 1,047.73 | 1,056.25 | 1,056.25 | 1.49% | 4,807 |
| Jul 16, 2025 | 1,045.50 | 1,047.50 | 1,039.50 | 1,040.75 | 1,040.75 | -0.88% | 5,871 |
| Jul 15, 2025 | 1,054.50 | 1,058.00 | 1,051.50 | 1,050.00 | 1,050.00 | 0.07% | 21,098 |
| Jul 14, 2025 | 1,043.50 | 1,048.00 | 1,043.17 | 1,049.25 | 1,049.25 | 0.58% | 8,072 |
| Jul 11, 2025 | 1,038.00 | 1,044.50 | 1,038.00 | 1,043.25 | 1,043.25 | 0.17% | 258 |
| Jul 10, 2025 | 1,042.50 | 1,043.00 | 1,041.00 | 1,041.50 | 1,041.50 | -0.41% | 6,422 |
| Jul 9, 2025 | 1,046.00 | 1,048.00 | 1,044.50 | 1,045.75 | 1,045.75 | -0.52% | 222 |
| Jul 8, 2025 | 1,049.50 | 1,053.50 | 1,048.50 | 1,051.25 | 1,051.25 | 0.53% | 5,715 |
| Jul 7, 2025 | 1,049.50 | 1,049.50 | 1,045.07 | 1,045.75 | 1,045.75 | -0.31% | 65 |
| Jul 4, 2025 | 1,050.69 | 1,050.69 | 1,044.00 | 1,049.00 | 1,049.00 | -0.59% | 281 |
| Jul 3, 2025 | 1,054.50 | 1,056.50 | 1,051.00 | 1,055.25 | 1,055.25 | 0.40% | 154 |
| Jul 2, 2025 | 1,045.50 | 1,052.50 | 1,044.50 | 1,051.00 | 1,051.00 | 0.96% | 108 |
| Jul 1, 2025 | 1,042.50 | 1,048.00 | 1,037.50 | 1,041.00 | 1,041.00 | -1.12% | 3,615 |
| Jun 30, 2025 | 1,052.00 | 1,054.50 | 1,050.32 | 1,052.75 | 1,052.75 | -0.47% | 3,507 |
| Jun 27, 2025 | 1,047.50 | 1,057.00 | 1,047.50 | 1,057.75 | 1,057.75 | 3.09% | 1,596 |
| Jun 26, 2025 | 1,028.00 | 1,028.00 | 1,023.50 | 1,026.00 | 1,026.00 | 0.91% | 2,597 |
| Jun 25, 2025 | 1,019.00 | 1,020.00 | 1,017.00 | 1,016.75 | 1,016.75 | 0.57% | 2,018 |
| Jun 24, 2025 | 1,012.00 | 1,020.00 | 1,009.15 | 1,011.00 | 1,011.00 | 0.20% | 1,249 |
| Jun 23, 2025 | 1,011.00 | 1,014.00 | 1,009.00 | 1,009.00 | 1,009.00 | -0.25% | 2,254 |
| Jun 20, 2025 | 1,012.50 | 1,013.00 | 1,009.50 | 1,011.50 | 1,011.50 | -0.69% | 4,361 |
| Jun 19, 2025 | 1,024.00 | 1,024.00 | 1,018.66 | 1,018.50 | 1,018.50 | -1.02% | 1,364 |
| Jun 18, 2025 | 1,029.50 | 1,034.50 | 1,026.50 | 1,029.00 | 1,029.00 | 0.81% | 432 |
| Jun 17, 2025 | 1,018.50 | 1,022.00 | 1,018.50 | 1,020.75 | 1,020.75 | -0.34% | 246 |
| Jun 16, 2025 | 1,020.50 | 1,025.00 | 1,017.50 | 1,024.25 | 1,024.25 | 0.37% | 3,118 |
| Jun 13, 2025 | 1,020.50 | 1,020.50 | 1,013.00 | 1,020.50 | 1,020.50 | -0.73% | 341 |
| Jun 12, 2025 | 1,024.00 | 1,029.50 | 1,022.00 | 1,028.00 | 1,028.00 | 0.05% | 3,185 |
| Jun 11, 2025 | 1,028.50 | 1,030.00 | 1,026.00 | 1,027.50 | 1,027.50 | 0.71% | 4,784 |
| Jun 10, 2025 | 1,021.00 | 1,021.00 | 1,018.00 | 1,020.25 | 1,020.25 | 0.20% | 841 |
| Jun 9, 2025 | 1,020.00 | 1,020.00 | 1,017.00 | 1,018.25 | 1,018.25 | 0.17% | 820 |
| Jun 6, 2025 | 1,017.00 | 1,019.00 | 1,011.98 | 1,016.50 | 1,016.50 | 1.25% | 1,730 |
| Jun 5, 2025 | 1,001.00 | 1,004.00 | 999.50 | 1,004.00 | 1,004.00 | 0.02% | 6,776 |
| Jun 4, 2025 | 1,010.00 | 1,010.00 | 1,004.00 | 1,003.75 | 1,003.75 | -0.84% | 1,736 |