Canada markets closed

iShares MSCI Japan SRI UCITS ETF (SUJP.L)

LSE - LSE Delayed Price. Currency in USD
Add to watchlist
7.00+0.08 (+1.10%)
At close: 04:35PM BST
Time Period:
Jun 28, 2023 - Jun 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 28, 20246.957.006.957.007.0046,800
Jun 27, 20246.946.946.936.926.923,359
Jun 26, 20246.886.896.876.886.88186,978
Jun 25, 20246.926.926.896.906.901,738
Jun 24, 20246.826.856.826.856.8511,910
Jun 21, 20246.806.806.776.776.7763,241
Jun 20, 20246.846.856.826.826.8279,097
Jun 19, 20246.866.866.826.826.8221,710
Jun 18, 20246.806.826.806.826.8219,367
Jun 17, 20246.796.796.786.796.791,105,672
Jun 14, 20246.896.906.876.886.8878,070
Jun 13, 20246.896.896.896.896.89875
Jun 12, 20246.957.056.957.047.048,368
Jun 11, 20247.007.006.946.956.95208,766
Jun 10, 20247.007.047.007.047.0424,498
Jun 07, 20246.976.996.976.996.99418,588
Jun 06, 20247.017.056.997.017.01611,313
Jun 05, 20246.976.996.956.986.9877,024
Jun 04, 20247.017.037.007.007.00277,489
Jun 03, 20246.956.996.956.996.9916,424
May 31, 20246.916.916.876.886.883,531
May 30, 20246.786.826.786.826.8235,508
May 29, 20246.796.796.746.746.7428,995
May 28, 20246.906.906.886.896.8923,424
May 24, 20246.836.866.836.856.85169,210
May 23, 20246.886.896.806.806.80200,469
May 22, 20246.826.826.806.816.8191,906
May 21, 20246.886.886.886.866.861,887
May 20, 20246.946.956.936.936.9365,371
May 17, 20246.886.906.876.886.88133,435
May 16, 20246.916.916.886.886.882,489
May 15, 20246.846.896.836.896.8919,198
May 14, 20246.796.826.796.816.8194,102
May 13, 20246.796.826.796.806.8092,437
May 10, 20246.856.876.856.836.8332,821
May 09, 20246.756.806.736.806.8016,469
May 08, 20246.776.786.766.786.7855,212
May 07, 20246.976.976.896.896.8971,260
May 03, 20246.886.936.866.916.91227,574
May 02, 20246.846.866.846.846.8437,239
May 01, 20246.746.766.736.746.744,976
Apr 30, 20246.836.836.816.786.7838,761
Apr 29, 20246.836.836.786.796.7962,260
Apr 26, 20246.736.816.726.746.7474,541
Apr 25, 20246.696.716.646.666.6694,377
Apr 24, 20246.786.786.736.736.7362,045
Apr 23, 20246.696.726.686.726.7231,412
Apr 22, 20246.666.676.666.666.6615,615
Apr 19, 20246.646.666.646.656.653,660
Apr 18, 20246.696.706.656.686.68742,484
Apr 17, 20246.656.676.656.656.65560,620
Apr 16, 20246.746.766.736.746.74145,592
Apr 15, 20246.896.896.856.866.86140,058
Apr 12, 20246.926.926.856.866.8671,171
Apr 11, 20246.926.926.866.876.8790,087
Apr 10, 20246.976.986.886.886.881,384,621
Apr 09, 20247.027.036.986.986.98162,810
Apr 08, 20246.977.006.977.007.00210,574
Apr 05, 20246.946.956.946.956.95110,821
Apr 04, 20246.997.016.987.007.00149,432
Apr 03, 20246.926.976.916.986.9837,317
Apr 02, 20246.936.956.916.916.91116,499
Mar 28, 20247.017.057.017.057.05124,420
Mar 27, 20247.067.087.057.077.0759,129
Mar 26, 20247.047.067.047.067.06656,787
Mar 25, 20247.037.037.017.027.02153,134
Mar 22, 20247.137.147.127.127.125,788
Mar 21, 20247.147.157.127.127.1274,149
Mar 20, 20247.117.127.097.097.0922,110
Mar 19, 20247.057.107.047.107.10231,838
Mar 18, 20247.047.057.037.057.05217
Mar 15, 20246.976.976.946.946.9441,380
Mar 14, 20246.976.976.926.916.9137,755
Mar 13, 20246.916.936.916.936.938,706
Mar 12, 20246.956.986.946.986.983,557
Mar 11, 20246.996.996.956.966.964,360,356
Mar 08, 20247.137.157.127.127.1222,123
Mar 07, 20247.097.117.097.117.11167,954
Mar 06, 20247.037.097.037.097.0924,947
Mar 05, 20247.027.047.017.017.0165,203
Mar 04, 20247.007.016.976.976.9717,789
Mar 01, 20247.007.026.997.017.0134,351
Feb 29, 20246.896.936.896.906.9028,601
Feb 28, 20246.886.896.866.886.8828,012
Feb 27, 20246.926.946.926.946.94120,327
Feb 26, 20246.946.956.936.936.938,227
Feb 23, 20246.916.956.896.946.9476,600
Feb 22, 20246.926.936.906.906.90626,834
Feb 21, 20246.866.876.856.876.874,686
Feb 20, 20246.886.906.886.886.88119,951
Feb 19, 20246.896.916.896.916.9112,265
Feb 16, 20246.876.886.846.866.8687,609
Feb 15, 20246.796.856.796.826.8214,680
Feb 14, 20246.776.806.766.786.78120,917
Feb 13, 20246.876.916.816.816.81289,038
Feb 12, 20246.796.816.786.816.814,527,232
Feb 09, 20246.766.766.746.746.7486,780
Feb 08, 20246.786.796.726.726.72252,458
Feb 07, 20246.796.806.776.796.7917,915
Feb 06, 20246.806.806.786.786.78224,277
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...