iShares MSCI Japan SRI UCITS ETF - SUJA.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	597	596.25	596.25	598.25	595.5	23,363
September 25, 2025	596.75	598.38	598.38	600	596.75	82,390
September 24, 2025	597	598.63	598.63	600.5	597	7,103
September 23, 2025	600.25	599	599	600.54	598.21	8,822
September 22, 2025	596.25	598.13	598.13	598.13	596.25	23,797
September 19, 2025	595.5	597.75	597.75	599	595.25	11,001
September 18, 2025	600.53	604.75	604.75	604.75	600.53	120,723
September 17, 2025	596.75	597.5	597.5	599.14	596.44	99,516
September 16, 2025	598.5	596	596	598.5	594.75	6,837
September 15, 2025	597.85	597.88	597.88	600.25	595.96	22,265
September 12, 2025	597.7	596.13	596.13	597.7	596.13	2,428
September 11, 2025	597	599.25	599.25	600	596.63	22,908
September 10, 2025	596	596.25	596.25	598.17	594.61	220,747
September 09, 2025	595	592.25	592.25	595	590.75	24,541
September 08, 2025	594.25	597.38	597.38	597.38	592.75	139,837
September 05, 2025	588.75	586.38	586.38	588.75	585.59	28,958
September 04, 2025	585.75	588.13	588.13	588.13	584.6	621
September 03, 2025	578.92	581.63	581.63	582.89	578.92	47,203
September 02, 2025	583.98	584.13	584.13	585.25	582.11	55,267
September 01, 2025	583.75	583.75	583.75	586.25	583.75	26,844
August 29, 2025	587.75	582.25	582.25	588.25	582.25	23,946
August 28, 2025	591.44	591.63	591.63	594.25	590.43	20,693
August 27, 2025	589.25	587.88	587.88	589.25	586.65	9,389
August 26, 2025	590.75	590.75	590.75	592	588.04	8,155
August 22, 2025	598.62	602.73	602.73	602.86	596.75	11,253
August 21, 2025	598.75	598.25	598.25	599.25	596.16	26,384
August 20, 2025	604.75	604.13	604.13	604.75	602.87	9,937
August 19, 2025	603.98	604.88	604.88	607.12	603.5	28,239
August 18, 2025	602.05	605.5	605.5	609.75	599.75	10,772
August 15, 2025	604.5	602.63	602.63	604.5	601.44	2,668
August 14, 2025	592.5	592.75	592.75	594.61	591.36	29,748
August 13, 2025	601.5	597.5	597.5	602	597.36	3,821
August 12, 2025	595.5	598.38	598.38	598.38	593.09	3,281
August 11, 2025	595.5	596	596	597.2	594.45	19,763
August 08, 2025	590.25	594.75	594.75	595.25	590.25	10,446
August 07, 2025	590.25	587.63	587.63	592.38	587.5	100,205
August 06, 2025	587.5	584.79	584.79	587.5	584.36	4,457
August 05, 2025	587	582.88	582.88	587.25	582.25	32,315
August 04, 2025	583	586.38	586.38	586.38	582.84	39,480
August 01, 2025	582.49	578.63	578.63	582.75	574.4	22,378
July 31, 2025	590	581.5	581.5	592.25	581.5	332,154
July 30, 2025	585.75	584.38	584.38	585.75	584	31,407
July 29, 2025	582	577.75	577.75	582.5	577.75	133,812
July 28, 2025	582	577.25	577.25	582.75	577.25	16,691
July 25, 2025	585.5	584.88	584.88	585.53	583.47	144,961
July 24, 2025	590.5	588.5	588.5	593.5	587.58	18,534
July 23, 2025	578.2	582.5	582.5	583.67	575.75	8,867
July 22, 2025	560.26	562.25	562.25	563.2	560.23	8,590
July 21, 2025	564.5	564	564	565.25	560.94	37,582
July 18, 2025	561.75	559.13	559.13	562	558.58	36,798
July 17, 2025	562.75	562.5	562.5	562.75	560.33	73,471
July 16, 2025	554	553	553	555.75	553	53,678
July 15, 2025	558	554.63	554.63	558	554.5	19,779
July 14, 2025	557.25	556.75	556.75	557.25	554.12	2,934
July 11, 2025	553.75	553.75	553.75	554.75	551.5	34,841
July 10, 2025	555	556.38	556.38	556.38	554	18,729
July 09, 2025	556.75	557.38	557.38	558.38	556.29	15,181
July 08, 2025	558.14	558.88	558.88	559.67	558.04	11,956
July 07, 2025	561.08	559.25	559.25	562.25	559.25	11,413
July 04, 2025	564.01	564	564	564.75	561.75	17,643

iShares MSCI Japan SRI UCITS ETF (SUJA.L) LSE