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

8.04

+0.1075(+1.35%)

Updated at September 08 11:47AM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 05, 20257.957.947.947.957.93130
September 04, 20257.887.97.97.97.8840
September 03, 20257.827.827.827.827.827,398
September 02, 20257.917.827.827.917.78141,805
September 01, 20258.027.927.928.027.92177
August 29, 20257.917.877.877.917.8658
August 28, 202587.997.998.017.9914,805
August 27, 20257.937.917.917.937.91,734
August 26, 20257.957.977.977.977.924,511
August 22, 20258.038.148.148.148.036,714
August 21, 20258.058.058.058.058.052
August 20, 20258.158.138.138.158.1211,697
August 19, 20258.178.178.178.198.17387,697
August 18, 20258.318.198.198.318.18784
August 15, 20258.178.188.188.28.1748
August 14, 20258.038.038.038.038.033,900
August 13, 20258.148.128.128.148.1146,483
August 12, 20258.018.098.098.097.9823,430
August 11, 20258.047.997.998.047.9931
August 08, 20257.978887.9660,199
August 07, 20257.927.867.867.937.86435,038
August 06, 20257.787.797.797.797.7845,981
August 05, 20257.787.757.757.787.751,195
August 04, 20257.747.87.87.87.7374,158
August 01, 20257.687.687.687.687.6612,940
July 31, 20257.827.77.77.837.7414,326
July 30, 20257.857.777.777.857.7729,685
July 29, 20257.767.717.717.767.71146,018
July 28, 20257.817.747.747.817.741.28M
July 25, 20257.897.867.867.897.85113,162
July 24, 20258.017.977.978.047.9712,344
July 23, 20257.817.97.97.97.812,095
July 22, 20257.597.597.597.597.590
July 21, 20257.557.617.617.617.5522,393
July 18, 20257.547.527.527.547.5225,515
July 17, 20257.527.557.557.557.5254,551
July 16, 20257.437.457.457.467.4320,460
July 15, 20257.57.437.437.57.4359,083
July 14, 20257.497.497.497.517.4843,263
July 11, 20257.57.477.477.517.46337,486
July 10, 20257.547.557.557.557.5399,389
July 09, 20257.577.577.577.67.5777,940
July 08, 20257.597.597.597.617.5725,434
July 07, 20257.637.627.627.657.62191,939
July 04, 20257.697.77.77.717.69803,116
July 03, 20257.757.747.747.767.7238,753
July 02, 20257.767.757.757.767.7286,075
July 01, 20257.777.777.777.87.7685,424
June 30, 20257.857.817.817.857.813,058
June 27, 20257.827.847.847.847.8119,506
June 26, 20257.677.667.667.697.659,574
June 25, 20257.557.537.537.557.5376,683
June 24, 20257.537.547.547.567.536,035
June 23, 20257.377.437.437.437.3639,122
June 20, 20257.57.477.477.517.4714,783
June 19, 20257.67.557.557.67.551,825
June 18, 20257.677.657.657.687.655,048
June 17, 20257.627.587.587.627.581,320
June 16, 20257.667.687.687.697.6471,544
June 13, 20257.637.677.677.677.632,108