iShares MSCI Japan SRI UCITS ETF (SUJP.L) LSE
8.68
+0.085(+0.99%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
8.68
+0.085(+0.99%)
Currency In USD
If you invested $1000 in iShares MSCI Japan SRI UCITS ETF (SUJP.L) since IPO date, it would be worth $1,746.48 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,195.59, while $1000 invested 1 year ago would be worth $1,125.81. This corresponds to total returns of 74.65%, 19.56%, 12.58%, respectively, with annualized returns of 6.21%, 3.64%, 12.58%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 02, 2026 | 8.57 | 8.6 | 8.6 | 8.6 | 8.53 | 13,507 |
| June 01, 2026 | 8.61 | 8.59 | 8.59 | 8.68 | 8.55 | 25,482 |
| May 29, 2026 | 8.65 | 8.58 | 8.58 | 8.65 | 8.55 | 36,064 |
| May 28, 2026 | 8.53 | 8.56 | 8.56 | 8.58 | 8.53 | 2,944 |
| May 27, 2026 | 8.55 | 8.54 | 8.54 | 8.58 | 8.54 | 13,500 |
| May 26, 2026 | 8.55 | 8.54 | 8.54 | 8.56 | 8.5 | 16,718 |
| May 22, 2026 | 8.47 | 8.49 | 8.49 | 8.49 | 8.46 | 12,757 |
| May 21, 2026 | 8.47 | 8.44 | 8.44 | 8.47 | 8.44 | 2,297 |
| May 20, 2026 | 8.49 | 8.57 | 8.57 | 8.57 | 8.48 | 25,752 |
| May 19, 2026 | 8.6 | 8.57 | 8.57 | 8.61 | 8.57 | 58,526 |
| May 18, 2026 | 8.46 | 8.49 | 8.49 | 8.54 | 8.44 | 49,333 |
| May 15, 2026 | 8.55 | 8.47 | 8.47 | 8.55 | 8.4 | 63,333 |
| May 14, 2026 | 8.38 | 8.41 | 8.41 | 8.41 | 8.38 | 1,821 |
| May 13, 2026 | 8.49 | 8.53 | 8.53 | 8.54 | 8.47 | 31,155 |
| May 12, 2026 | 8.38 | 8.38 | 8.38 | 8.41 | 8.38 | 582 |
| May 11, 2026 | 8.38 | 8.44 | 8.44 | 8.45 | 8.38 | 9,865 |
| May 08, 2026 | 8.36 | 8.37 | 8.37 | 8.39 | 8.35 | 1,726 |
| May 07, 2026 | 8.33 | 8.26 | 8.26 | 8.35 | 8.26 | 5,301 |
| May 06, 2026 | 8.25 | 8.33 | 8.33 | 8.39 | 8.24 | 49,352 |
| May 05, 2026 | 8.07 | 8.13 | 8.13 | 8.13 | 8.05 | 75,799 |
| May 01, 2026 | 8.14 | 8.08 | 8.08 | 8.14 | 8.06 | 66,383 |
| April 30, 2026 | 8.03 | 8.12 | 8.12 | 8.16 | 8.02 | 39,333 |
| April 29, 2026 | 8.11 | 8.08 | 8.08 | 8.13 | 8.06 | 12,372 |
| April 28, 2026 | 8.23 | 8.13 | 8.13 | 8.23 | 8.13 | 26,144 |
| April 27, 2026 | 8.21 | 8.23 | 8.23 | 8.24 | 8.19 | 77,098 |
| April 24, 2026 | 8.13 | 8.12 | 8.12 | 8.14 | 8.1 | 23,737 |
| April 23, 2026 | 8.18 | 8.22 | 8.22 | 8.23 | 8.17 | 70,015 |
| April 22, 2026 | 8.35 | 8.26 | 8.26 | 8.35 | 8.26 | 7,666 |
| April 21, 2026 | 8.4 | 8.32 | 8.32 | 8.4 | 8.32 | 1,659 |
| April 20, 2026 | 8.41 | 8.45 | 8.45 | 8.45 | 8.4 | 6,757 |
| April 17, 2026 | 8.36 | 8.53 | 8.53 | 8.53 | 8.35 | 1.49M |
| April 16, 2026 | 8.42 | 8.4 | 8.4 | 8.43 | 8.38 | 128,264 |
| April 15, 2026 | 8.34 | 8.37 | 8.37 | 8.38 | 8.34 | 87,281 |
| April 14, 2026 | 8.23 | 8.31 | 8.31 | 8.31 | 8.22 | 3,620 |
| April 13, 2026 | 8.1 | 8.18 | 8.18 | 8.18 | 8.1 | 30,136 |
| April 10, 2026 | 8.21 | 8.26 | 8.26 | 8.26 | 8.19 | 3,177 |
| April 09, 2026 | 8.27 | 8.28 | 8.28 | 8.28 | 8.23 | 16,449 |
| April 08, 2026 | 8.41 | 8.45 | 8.45 | 8.5 | 8.39 | 431,380 |
| April 07, 2026 | 8.11 | 8.03 | 8.03 | 8.16 | 8 | 105,624 |
| April 02, 2026 | 8.07 | 8.14 | 8.14 | 8.14 | 8.05 | 156,893 |
| April 01, 2026 | 8.26 | 8.29 | 8.29 | 8.3 | 8.22 | 95,887 |
| March 31, 2026 | 7.83 | 7.94 | 7.94 | 7.95 | 7.83 | 107,867 |
| March 30, 2026 | 7.81 | 7.86 | 7.86 | 7.9 | 7.81 | 81,327 |
| March 27, 2026 | 7.91 | 7.77 | 7.77 | 7.92 | 7.77 | 32,725 |
| March 26, 2026 | 8.01 | 7.95 | 7.95 | 8.02 | 7.95 | 48,118 |
| March 25, 2026 | 8.11 | 8.11 | 8.11 | 8.18 | 8.09 | 43,947 |
| March 24, 2026 | 8.03 | 8.04 | 8.04 | 8.05 | 7.98 | 36,630 |
| March 23, 2026 | 7.61 | 7.91 | 7.91 | 8.02 | 7.61 | 111,969 |
| March 20, 2026 | 7.91 | 7.77 | 7.77 | 7.91 | 7.77 | 43,612 |
| March 19, 2026 | 7.81 | 7.85 | 7.85 | 7.88 | 7.81 | 3,563 |
| March 18, 2026 | 8.06 | 7.95 | 7.95 | 8.07 | 7.94 | 1.49M |
| March 17, 2026 | 7.99 | 8.05 | 8.05 | 8.08 | 7.99 | 2,093 |
| March 16, 2026 | 7.96 | 8 | 8 | 8.04 | 7.88 | 199,122 |
| March 13, 2026 | 7.9 | 7.92 | 7.92 | 8.02 | 7.9 | 1,167 |
| March 12, 2026 | 8.05 | 7.98 | 7.98 | 8.06 | 7.94 | 10,211 |
| March 11, 2026 | 8.15 | 8.06 | 8.06 | 8.15 | 8.05 | 107,442 |
| March 10, 2026 | 8.19 | 8.34 | 8.34 | 8.35 | 8.19 | 8,842 |
| March 09, 2026 | 8.05 | 8.11 | 8.11 | 8.13 | 7.99 | 130,089 |
| March 06, 2026 | 8.16 | 8.07 | 8.07 | 8.19 | 8.07 | 97,900 |
| March 05, 2026 | 8.24 | 8.12 | 8.12 | 8.34 | 8.12 | 41,352 |