Is Msci Jpn Sri (SUJA)
LSE
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740591000 | 579.75 | 6.25 | 1.09 | 578 | 580.125 | 576.75 | 95550 |
| 1740504600 | 573.5 | 1.38 | 0.24 | 576.5 | 577.375 | 572.875 | 11642 |
| 1740418200 | 572.125 | -3.63 | -0.63 | 573.5 | 573.875 | 570.625 | 69641 |
| 1740159000 | 575.75 | -1.25 | -0.22 | 575.75 | 581.375 | 569.5 | 21317 |
| 1740072600 | 577 | -0.5 | -0.09 | 577.5 | 577.5 | 576.125 | 45078 |
| 1739986200 | 577.5 | -2.63 | -0.45 | 578 | 578.5 | 574.75 | 5408 |
| 1739899800 | 580.125 | -2.88 | -0.49 | 581.5 | 581.5 | 578.875 | 16686 |
| 1739813400 | 583 | 7.88 | 1.37 | 582.25 | 583.75 | 581.5 | 14125 |
| 1739554200 | 575.125 | -1.5 | -0.26 | 575 | 576.5 | 574.25 | 36504 |
| 1739467800 | 576.625 | 9.38 | 1.65 | 572.75 | 584.375 | 565.125 | 46612 |
| 1739381400 | 567.25 | -11.63 | -2.01 | 570.5 | 581.875 | 566.875 | 14560 |
| 1739295000 | 578.875 | -1.75 | -0.30 | 581.75 | 581.75 | 576.125 | 6380 |
| 1739208600 | 580.625 | 1.13 | 0.19 | 578 | 581.375 | 577.25 | 39094 |
| 1738949400 | 579.5 | -3.5 | -0.60 | 581.5 | 587 | 574.25 | 71110 |
| 1738863000 | 583 | 7.75 | 1.35 | 578 | 584.875 | 577.375 | 5872 |
| 1738776600 | 575.25 | -0.13 | -0.02 | 573.25 | 580.75 | 564 | 4809 |
| 1738690200 | 575.375 | -1.63 | -0.28 | 574.5 | 575.875 | 573.625 | 28997 |
| 1738603800 | 577 | -7.38 | -1.26 | 574.25 | 578.625 | 573 | 29129 |
| 1738344600 | 584.375 | 1.25 | 0.21 | 585 | 593.375 | 584.125 | 14546 |
| 1738258200 | 583.125 | 2.88 | 0.50 | 583.5 | 585.75 | 582.25 | 74609 |
| 1738171800 | 580.25 | 3 | 0.52 | 581 | 582.625 | 580 | 9428 |
| 1738085400 | 577.25 | 5.75 | 1.01 | 577.75 | 579.625 | 576.875 | 17810 |
| 1737999000 | 571.5 | -1.88 | -0.33 | 572.25 | 573 | 568.625 | 7093 |
| 1737739800 | 573.375 | 0.5 | 0.09 | 572.75 | 573.875 | 572.625 | 15141 |
| 1737653400 | 572.875 | 0.63 | 0.11 | 572.5 | 575.75 | 567.75 | 9669 |
| 1737567000 | 572.25 | 0.38 | 0.07 | 571.75 | 572.75 | 569.75 | 82610 |
| 1737480600 | 571.875 | 2 | 0.35 | 572.25 | 572.25 | 571.25 | 5881 |
| 1737394200 | 569.875 | 1.88 | 0.33 | 571.75 | 576.5 | 562.625 | 154059 |
| 1737135000 | 568 | 5.13 | 0.91 | 567.75 | 568.625 | 565.125 | 8198 |
| 1737048600 | 562.875 | 0.88 | 0.16 | 562.875 | 562.875 | 562.875 | 2356 |
| 1736962200 | 562 | 7.25 | 1.31 | 559 | 567 | 558.125 | 58084 |
| 1736875800 | 554.75 | 2.63 | 0.48 | 556 | 565.625 | 553.75 | 2012 |
| 1736789400 | 552.125 | -0.75 | -0.14 | 552.25 | 553.75 | 549.875 | 6951 |
| 1736530200 | 552.875 | -5.63 | -1.01 | 552.5 | 562.5 | 546.375 | 53413 |
| 1736443800 | 558.5 | -1.38 | -0.25 | 560 | 561.25 | 557.25 | 11180 |
| 1736357400 | 559.875 | -3 | -0.53 | 559 | 560 | 557.375 | 10819 |
| 1736271000 | 562.875 | 0.25 | 0.04 | 560.75 | 564.5 | 560.375 | 20374 |
| 1736184600 | 562.625 | 0.5 | 0.09 | 560 | 562.75 | 557.625 | 40972 |
| 1735925400 | 562.125 | -4.5 | -0.79 | 556.5 | 568.25 | 556.5 | 29960 |
| 1735839000 | 566.625 | 9.25 | 1.66 | 561 | 575.375 | 559.125 | 19198 |
| 1735666200 | 557.375 | 0 | 0.00 | 556.25 | 557.875 | 555.75 | 939 |
| 1735579800 | 557.375 | -3.25 | -0.58 | 560.75 | 560.75 | 553.375 | 26075 |
| 1735320600 | 560.625 | 6 | 1.08 | 567.25 | 567.25 | 558.375 | 2907 |
| 1735061400 | 554.625 | 1.5 | 0.27 | 555.75 | 555.75 | 554.25 | 4212 |
| 1734975000 | 553.125 | -3.38 | -0.61 | 554.75 | 554.875 | 551.375 | 2388 |
| 1734715800 | 556.5 | 1.25 | 0.23 | 550.75 | 557.375 | 549.75 | 27530 |
| 1734629400 | 555.25 | -4.5 | -0.80 | 556 | 559.125 | 551.75 | 12007 |
| 1734543000 | 559.75 | -1.38 | -0.25 | 561.25 | 562.125 | 558.875 | 10951 |
| 1734456600 | 561.125 | 0 | 0.00 | 559.25 | 561.75 | 558.75 | 65796 |
| 1734370200 | 561.125 | -6.5 | -1.15 | 564.5 | 565.125 | 560.75 | 24136 |
| 1734111000 | 567.625 | -7.38 | -1.28 | 569.5 | 569.625 | 567.5 | 49754 |
| 1734024600 | 575 | -1.25 | -0.22 | 572.75 | 580.5 | 571.375 | 12780 |
| 1733938200 | 576.25 | 6.5 | 1.14 | 571.25 | 576.375 | 570.375 | 39792 |
| 1733851800 | 569.75 | -1.88 | -0.33 | 571 | 571 | 568.75 | 39473 |
| 1733765400 | 571.625 | -4.38 | -0.76 | 576 | 576 | 570.625 | 11757 |
| 1733506200 | 576 | -0.75 | -0.13 | 575.75 | 576.625 | 575.5 | 33481 |
| 1733419800 | 576.75 | -1.63 | -0.28 | 577.5 | 584.75 | 568.875 | 58837 |
| 1733333400 | 578.375 | -4.38 | -0.75 | 578.5 | 587 | 576.875 | 20185 |
| 1733247000 | 582.75 | 5.38 | 0.93 | 581.75 | 590.5 | 580.625 | 26980 |
| 1733160600 | 577.375 | 12.63 | 2.24 | 572.25 | 577.5 | 570.625 | 67264 |
| 1732901400 | 564.75 | 4.38 | 0.78 | 561.75 | 565.25 | 561.375 | 107854 |
| 1732815000 | 560.375 | 4.63 | 0.83 | 561.5 | 561.875 | 559.75 | 126499 |
| 1732728600 | 555.75 | -1.75 | -0.31 | 558 | 565.375 | 555.375 | 25832 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
