Skip to main content

Japan Smallcap Ishares MSCI ETF (NY: SCJ )

70.91 +0.65 (+0.93%)
Streaming Delayed Price Updated: 11:02 AM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 13, 2024 70.48 70.50 70.12 70.26 11,947 -1.26(-1.76%)
Jun 12, 2024 72.09 72.15 71.50 71.52 22,855 +0.41(+0.58%)
Jun 11, 2024 71.15 71.17 70.99 71.11 6,983 -0.56(-0.78%)
Jun 10, 2024 71.50 71.78 71.43 71.67 8,318 +0.61(+0.86%)
Jun 07, 2024 71.16 71.25 71.05 71.05 5,583 -0.33(-0.47%)
Jun 06, 2024 71.43 71.43 71.18 71.39 8,280 -0.28(-0.39%)
Jun 05, 2024 71.70 71.71 71.46 71.67 8,792 -0.53(-0.74%)
Jun 04, 2024 72.31 72.50 72.09 72.20 26,516 +0.17(+0.23%)
Jun 03, 2024 72.03 72.24 71.92 72.03 10,283 +0.11(+0.15%)
May 31, 2024 71.82 72.00 71.63 71.92 15,468 +0.89(+1.25%)
May 30, 2024 70.94 71.03 70.84 71.03 31,412 +1.14(+1.63%)
May 29, 2024 70.20 70.20 69.89 69.89 23,539 -1.42(-1.99%)
May 28, 2024 71.50 71.50 71.11 71.31 11,112 +0.16(+0.22%)
May 24, 2024 70.97 71.18 70.91 71.15 22,073 +0.61(+0.87%)
May 23, 2024 71.28 71.28 70.45 70.54 33,785 -0.53(-0.75%)
May 22, 2024 71.16 71.28 70.99 71.07 33,273 -0.93(-1.29%)
May 21, 2024 72.08 72.28 71.93 72.00 8,725 -0.31(-0.42%)
May 20, 2024 72.25 72.47 72.23 72.31 32,098 +0.18(+0.25%)
May 17, 2024 72.05 72.35 71.94 72.13 23,639 +0.36(+0.50%)
May 16, 2024 72.19 72.25 71.76 71.76 36,594 -0.81(-1.12%)
May 15, 2024 72.29 72.63 72.19 72.58 6,653 +0.01(+0.01%)
May 14, 2024 72.55 72.57 72.36 72.57 27,099 -0.08(-0.11%)
May 13, 2024 72.77 72.90 72.54 72.65 9,279 -0.04(-0.06%)
May 10, 2024 72.90 73.09 72.60 72.69 7,326 -0.30(-0.41%)
May 09, 2024 72.53 72.98 72.53 72.98 7,304 +0.55(+0.77%)
May 08, 2024 72.23 72.50 72.23 72.43 23,066 -0.34(-0.46%)
May 07, 2024 72.84 73.04 72.69 72.76 99,858 -0.41(-0.55%)
May 06, 2024 73.10 73.21 73.01 73.17 13,507 +0.14(+0.19%)
May 03, 2024 73.12 73.16 72.65 73.03 70,237 +0.54(+0.74%)
May 02, 2024 72.00 72.52 71.79 72.50 100,649 +1.75(+2.48%)
May 01, 2024 70.92 71.43 70.71 70.74 12,363 -0.21(-0.29%)
Apr 30, 2024 71.37 71.54 70.95 70.95 9,318 -0.78(-1.08%)
Apr 29, 2024 71.64 72.07 71.49 71.73 9,158 +0.63(+0.89%)
Apr 26, 2024 71.01 71.28 70.99 71.10 42,805 +0.60(+0.85%)
Apr 25, 2024 70.18 70.57 70.09 70.50 5,707 -1.04(-1.45%)
Apr 24, 2024 71.59 71.69 71.37 71.53 32,797 -0.05(-0.07%)
Apr 23, 2024 71.40 71.71 71.39 71.59 52,890 -0.01(-0.01%)
Apr 22, 2024 71.46 71.73 71.26 71.60 36,185 +0.55(+0.77%)
Apr 19, 2024 70.99 71.26 70.84 71.05 145,315 -0.30(-0.42%)
Apr 18, 2024 71.51 71.76 71.35 71.35 14,326 +0.19(+0.27%)
Apr 17, 2024 71.24 71.38 70.94 71.16 64,267 -0.56(-0.78%)
Apr 16, 2024 71.81 72.00 71.54 71.72 74,664 -1.23(-1.69%)
Apr 15, 2024 73.68 73.82 72.78 72.95 167,835 -0.42(-0.57%)
Apr 12, 2024 73.66 73.84 73.31 73.37 32,852 -0.45(-0.61%)
Apr 11, 2024 73.81 73.93 73.41 73.82 3,052 +0.49(+0.67%)
Apr 10, 2024 73.52 73.61 73.15 73.33 27,479 -0.83(-1.13%)
Apr 09, 2024 74.28 74.31 73.95 74.17 13,021 +0.33(+0.44%)
Apr 08, 2024 73.89 74.04 73.82 73.84 22,650 +0.41(+0.56%)
Apr 05, 2024 73.34 73.57 73.31 73.43 40,685 +0.19(+0.26%)
Apr 04, 2024 73.89 73.91 73.15 73.24 39,028 -0.24(-0.32%)
Apr 03, 2024 73.16 73.65 73.03 73.48 141,472 +0.51(+0.71%)
Apr 02, 2024 72.97 73.02 72.72 72.96 315,931 -0.74(-1.01%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.