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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 03, 2025	567.42	566.5	566.5	568.19	566.25	22,683
July 02, 2025	566.75	568.63	568.63	569.64	564.83	8,520
July 01, 2025	566.25	567	567	567.2	564.5	4,823
June 30, 2025	573	570.13	570.13	573	569.61	3,369
June 27, 2025	566.75	571.38	571.38	571.38	566.75	8,794
June 26, 2025	559.25	557.63	557.63	559.25	556.5	9,290
June 25, 2025	555.75	552.5	552.5	555.75	552.5	15,038
June 24, 2025	554.43	553.13	553.13	556.25	553.05	21,758
June 23, 2025	545.5	550.25	550.25	551.64	545.5	19,047
June 20, 2025	556.5	555	555	557.64	554.7	22,090
June 19, 2025	569	562	562	569	562	14,332
June 18, 2025	568.5	568.25	568.25	570.25	566.75	5,963
June 17, 2025	560.5	561.75	561.75	562.16	559.39	27,048
June 16, 2025	562.5	565	565	565.64	562.28	20,651
June 13, 2025	562.5	565.75	565.75	565.75	562.5	4,082
June 12, 2025	569.75	567.88	567.88	569.75	565.5	9,616
June 11, 2025	568	568	568	570.25	568	12,404
June 10, 2025	570.25	567.75	567.75	570.25	566.65	7,525
June 09, 2025	568.5	567.25	567.25	568.81	567.03	3,519
June 06, 2025	564	565.5	565.5	567.25	562.5	23,784
June 05, 2025	564.25	561.25	561.25	564.5	559.5	9,167
June 04, 2025	568.25	566.25	566.25	569	565.42	5,784
June 03, 2025	570.75	570.5	570.5	572.75	569.87	2,183
June 02, 2025	568.25	574.63	574.63	575.32	568.25	3,398
May 30, 2025	573.75	570	570	576.5	570	125,142
May 29, 2025	574.02	571.88	571.88	575.75	569.5	94,988
May 28, 2025	569	570.5	570.5	571.75	569	13,238
May 27, 2025	573	576.25	576.25	576.5	570.93	8,144
May 23, 2025	565.98	562.25	562.25	568.27	557.77	36,103

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