iShares MSCI Japan SRI UCITS ETF (SUJP.L) LSE
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
SUJP.L Historical Return
If you invested $1000 in iShares MSCI Japan SRI UCITS ETF (SUJP.L) since IPO date, it would be worth $1,993.64 as of October 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,329.99, while $1000 invested 1 year ago would be worth $1,217.25. This corresponds to total returns of 99.36%, 33%, 21.72%, respectively, with annualized returns of 7.42%, 5.87%, 21.72%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
SUJP.L Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 21, 2026 | 9.88 | 9.89 | 9.89 | 9.9 | 9.85 | 31,454 |
| October 20, 2026 | 9.82 | 9.84 | 9.84 | 9.84 | 9.79 | 50,601 |
| October 19, 2026 | 9.86 | 9.79 | 9.79 | 9.86 | 9.79 | 15,590 |
| October 16, 2026 | 9.88 | 9.87 | 9.87 | 9.88 | 9.86 | 578,029 |
| October 15, 2026 | 9.65 | 9.69 | 9.69 | 9.69 | 9.65 | 85,434 |
| October 14, 2026 | 9.74 | 9.65 | 9.65 | 9.74 | 9.65 | 63,268 |
| October 13, 2026 | 9.74 | 9.71 | 9.71 | 9.76 | 9.71 | 534,798 |
| October 12, 2026 | 9.72 | 9.71 | 9.71 | 9.74 | 9.7 | 40,323 |
| October 09, 2026 | 9.66 | 9.7 | 9.7 | 9.7 | 9.66 | 109,359 |
| October 08, 2026 | 9.56 | 9.55 | 9.55 | 9.6 | 9.54 | 2,216 |
| October 07, 2026 | 9.62 | 9.55 | 9.55 | 9.62 | 9.55 | 1.81M |
| October 06, 2026 | 9.66 | 9.64 | 9.64 | 9.68 | 9.64 | 232,471 |
| October 05, 2026 | 9.63 | 9.59 | 9.59 | 9.63 | 9.56 | 89,533 |
| October 02, 2026 | 9.54 | 9.55 | 9.55 | 9.61 | 9.51 | 37,905 |
| October 01, 2026 | 9.56 | 9.49 | 9.49 | 9.57 | 9.48 | 18,439 |
| September 30, 2026 | 9.59 | 9.6 | 9.6 | 9.65 | 9.59 | 134,067 |
| September 29, 2026 | 9.56 | 9.44 | 9.44 | 9.56 | 9.44 | 14,035 |
| September 28, 2026 | 9.52 | 9.48 | 9.48 | 9.52 | 9.48 | 14,908 |
| September 25, 2026 | 9.54 | 9.56 | 9.56 | 9.56 | 9.54 | 19,499 |
| September 24, 2026 | 9.47 | 9.36 | 9.36 | 9.48 | 9.35 | 17,680 |
| September 23, 2026 | 9.61 | 9.54 | 9.54 | 9.66 | 9.54 | 16,278 |
| September 22, 2026 | 9.61 | 9.65 | 9.65 | 9.68 | 9.6 | 5,692 |
| September 21, 2026 | 9.58 | 9.61 | 9.61 | 9.63 | 9.58 | 8,608 |
| September 18, 2026 | 9.6 | 9.51 | 9.51 | 9.6 | 9.51 | 19,275 |
| September 17, 2026 | 9.76 | 9.73 | 9.73 | 9.8 | 9.73 | 20,247 |
| September 16, 2026 | 9.65 | 9.7 | 9.7 | 9.73 | 9.62 | 70,546 |
| September 15, 2026 | 9.56 | 9.59 | 9.59 | 9.63 | 9.54 | 19,687 |
| September 11, 2026 | 9.5 | 9.6 | 9.6 | 9.61 | 9.49 | 40,122 |
| September 10, 2026 | 9.54 | 9.43 | 9.43 | 9.56 | 9.41 | 62,678 |
| September 09, 2026 | 9.53 | 9.44 | 9.44 | 9.54 | 9.44 | 25,917 |
| September 08, 2026 | 9.67 | 9.55 | 9.55 | 9.67 | 9.55 | 894 |
| September 07, 2026 | 9.61 | 9.62 | 9.62 | 9.64 | 9.61 | 23,912 |
| September 04, 2026 | 9.6 | 9.68 | 9.68 | 9.68 | 9.59 | 71,898 |
| September 03, 2026 | 9.58 | 9.67 | 9.67 | 9.68 | 9.55 | 88,925 |
| September 02, 2026 | 9.43 | 9.46 | 9.46 | 9.47 | 9.38 | 61,674 |
| September 01, 2026 | 9.57 | 9.47 | 9.47 | 9.6 | 9.46 | 45,734 |
| August 28, 2026 | 9.56 | 9.53 | 9.53 | 9.56 | 9.53 | 13,716 |
| August 27, 2026 | 9.42 | 9.4 | 9.4 | 9.42 | 9.4 | 18,787 |
| August 26, 2026 | 9.45 | 9.39 | 9.39 | 9.48 | 9.39 | 256 |
| August 25, 2026 | 9.37 | 9.38 | 9.38 | 9.38 | 9.37 | 382 |
| August 24, 2026 | 9.36 | 9.34 | 9.34 | 9.36 | 9.32 | 15,629 |
| August 21, 2026 | 9.29 | 9.29 | 9.29 | 9.32 | 9.29 | 7,044 |
| August 20, 2026 | 9.31 | 9.28 | 9.28 | 9.31 | 9.24 | 12,761 |
| August 19, 2026 | 9.17 | 9.26 | 9.26 | 9.27 | 9.15 | 119,470 |
| August 18, 2026 | 9.31 | 9.22 | 9.22 | 9.31 | 9.22 | 10,286 |
| August 17, 2026 | 9.46 | 9.45 | 9.45 | 9.48 | 9.41 | 15,936 |
| August 14, 2026 | 9.61 | 9.62 | 9.62 | 9.62 | 9.61 | 4,679 |
| August 13, 2026 | 9.55 | 9.55 | 9.55 | 9.59 | 9.54 | 8,525 |
| August 12, 2026 | 9.51 | 9.59 | 9.59 | 9.59 | 9.51 | 10,459 |
| August 11, 2026 | 9.51 | 9.52 | 9.52 | 9.56 | 9.49 | 41,961 |
| August 10, 2026 | 9.52 | 9.5 | 9.5 | 9.53 | 9.49 | 1,650 |
| August 07, 2026 | 9.39 | 9.52 | 9.52 | 9.54 | 9.37 | 310,274 |
| August 06, 2026 | 9.28 | 9.28 | 9.28 | 9.3 | 9.25 | 24,212 |
| August 05, 2026 | 9.18 | 9.23 | 9.23 | 9.28 | 9.18 | 19,034 |
| August 04, 2026 | 9.05 | 9.07 | 9.07 | 9.08 | 9 | 3,738 |
| August 03, 2026 | 9.15 | 9.06 | 9.06 | 9.15 | 9.02 | 67,175 |
| July 31, 2026 | 9.1 | 9.02 | 9.02 | 9.13 | 9.02 | 6,196 |
| July 30, 2026 | 9.04 | 9.31 | 9.31 | 9.31 | 9.04 | 104,254 |
| July 29, 2026 | 9.08 | 9 | 9 | 9.08 | 9 | 211,554 |
| July 28, 2026 | 8.98 | 8.98 | 8.98 | 8.98 | 8.92 | 15,447 |
AD
