Skip to main content

Japan Smallcap Ishares MSCI ETF (NY: SCJ )

70.93 +0.67 (+0.95%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 71.39 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%)
Apr 01, 2024 73.92 73.93 73.48 73.70 123,160 -0.53(-0.72%)
Mar 28, 2024 74.27 74.45 74.11 74.24 110,939 -0.68(-0.91%)
Mar 27, 2024 74.74 74.95 74.68 74.92 40,697 +0.38(+0.51%)
Mar 26, 2024 74.59 74.68 74.54 74.54 5,289 +0.33(+0.45%)
Mar 25, 2024 74.39 74.50 74.19 74.21 30,538 -0.76(-1.01%)
Mar 22, 2024 75.12 75.16 74.90 74.96 17,249 +0.23(+0.31%)
Mar 21, 2024 74.70 74.81 74.65 74.73 10,629 -0.10(-0.13%)
Mar 20, 2024 74.25 74.86 74.21 74.83 24,027 +0.47(+0.63%)
Mar 19, 2024 74.07 74.38 74.01 74.37 14,198 +0.21(+0.28%)
Mar 18, 2024 74.11 74.16 73.94 74.16 24,496 +0.47(+0.64%)
Mar 15, 2024 73.43 73.77 73.43 73.69 126,774 +0.49(+0.67%)
Mar 14, 2024 73.73 73.73 73.14 73.20 8,833 +0.08(+0.11%)
Mar 13, 2024 72.92 73.13 72.82 73.12 22,850 -0.53(-0.72%)
Mar 12, 2024 73.38 73.69 73.11 73.65 20,395 +0.67(+0.91%)
Mar 11, 2024 73.19 73.25 72.93 72.99 22,159 -1.28(-1.72%)
Mar 08, 2024 74.49 74.60 74.24 74.27 27,771 +0.21(+0.29%)
Mar 07, 2024 74.11 74.22 73.96 74.05 9,164 +0.23(+0.31%)
Mar 06, 2024 73.68 74.12 73.59 73.82 36,199 +1.53(+2.12%)
Mar 05, 2024 72.40 72.61 72.19 72.29 7,603 +0.29(+0.40%)
Mar 04, 2024 72.11 72.13 71.95 72.00 20,362 -0.66(-0.91%)
Mar 01, 2024 72.45 72.70 72.27 72.66 15,613 +0.47(+0.65%)
Feb 29, 2024 72.37 72.48 72.00 72.18 19,070 +0.15(+0.21%)
Feb 28, 2024 71.98 72.12 71.95 72.03 27,290 -0.14(-0.19%)
Feb 27, 2024 71.98 72.21 71.98 72.17 14,701 +0.44(+0.62%)
Feb 26, 2024 71.97 71.99 71.63 71.73 9,885 -0.22(-0.31%)
Feb 23, 2024 71.77 72.10 71.77 71.95 10,662 +0.11(+0.16%)
Feb 22, 2024 71.75 71.87 71.55 71.83 91,183 +0.54(+0.76%)
Feb 21, 2024 71.12 71.33 71.05 71.29 36,632 +0.11(+0.15%)
Feb 20, 2024 71.20 71.30 71.02 71.18 240,177 +0.97(+1.38%)
Feb 16, 2024 70.38 70.75 70.21 70.21 7,059 -0.17(-0.25%)
Feb 15, 2024 69.97 70.39 69.97 70.38 11,893 +0.30(+0.43%)
Feb 14, 2024 69.93 70.16 69.82 70.08 32,920 +0.15(+0.21%)
Feb 13, 2024 70.25 70.38 69.72 69.93 15,015 -0.49(-0.70%)
Feb 12, 2024 70.39 70.61 70.37 70.43 23,328 +0.23(+0.32%)
Feb 09, 2024 70.03 70.20 69.92 70.20 8,554 +0.14(+0.21%)
Feb 08, 2024 70.08 70.14 69.73 70.06 14,567 -0.88(-1.24%)
Feb 07, 2024 71.10 71.28 70.85 70.93 184,121 +0.05(+0.07%)
Feb 06, 2024 70.69 70.88 70.56 70.88 31,728 -0.09(-0.13%)
Feb 05, 2024 71.07 71.17 70.82 70.97 12,773 -0.28(-0.39%)
Feb 02, 2024 71.15 71.25 70.91 71.25 26,512 -0.32(-0.44%)
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.