Skip to main content

Japan Smallcap Ishares MSCI ETF (NY: SCJ )

70.51 +0.17 (+0.24%)
Official Closing Price Updated: 4:10 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 38.99 39.05 38.71 38.81 25,547 -0.46(-1.17%)
May 30, 2013 38.98 39.35 38.98 39.27 27,973 -0.29(-0.74%)
May 29, 2013 39.56 39.61 39.25 39.56 32,410 -0.40(-0.99%)
May 28, 2013 40.45 40.45 39.77 39.96 33,704 -0.13(-0.32%)
May 24, 2013 39.67 40.13 39.53 40.09 47,791 -0.56(-1.39%)
May 23, 2013 39.16 40.65 38.63 40.65 113,985 -1.81(-4.27%)
May 22, 2013 43.40 43.63 42.46 42.46 41,647 -0.79(-1.82%)
May 21, 2013 43.26 43.37 43.14 43.25 85,553 -0.09(-0.20%)
May 20, 2013 43.23 43.38 43.22 43.34 21,705 +0.30(+0.70%)
May 17, 2013 42.64 43.04 42.64 43.04 10,184 +1.17(+2.79%)
May 16, 2013 41.80 42.06 41.77 41.87 32,815 -0.90(-2.10%)
May 15, 2013 42.68 42.80 42.42 42.77 174,171 -0.46(-1.07%)
May 13, 2013 43.33 43.58 43.12 43.23 28,223 -0.04(-0.08%)
May 10, 2013 43.20 43.37 43.00 43.27 64,352 -0.45(-1.04%)
May 09, 2013 43.67 43.80 43.48 43.72 77,914 -0.38(-0.87%)
May 08, 2013 43.78 44.10 43.77 44.10 57,761 +0.19(+0.44%)
May 07, 2013 43.86 43.98 43.72 43.91 47,096 +0.05(+0.10%)
May 06, 2013 43.92 43.98 43.72 43.87 28,640 -0.11(-0.25%)
May 03, 2013 43.86 44.04 43.44 43.97 47,113 +0.53(+1.23%)
May 02, 2013 43.25 43.54 43.21 43.44 31,522 +0.41(+0.96%)
May 01, 2013 42.82 43.14 42.80 43.03 32,462 -0.05(-0.11%)
Apr 30, 2013 42.93 43.13 42.93 43.08 10,490 +0.53(+1.25%)
Apr 29, 2013 42.42 42.55 42.23 42.54 8,393 +0.21(+0.49%)
Apr 26, 2013 42.37 42.37 42.17 42.34 29,309 -0.29(-0.67%)
Apr 25, 2013 42.58 42.85 42.55 42.62 22,378 +0.12(+0.28%)
Apr 24, 2013 42.38 42.53 42.34 42.50 14,124 +0.41(+0.98%)
Apr 23, 2013 41.88 42.13 41.86 42.09 26,830 +0.66(+1.59%)
Apr 22, 2013 41.34 41.47 41.05 41.43 23,353 +0.28(+0.68%)
Apr 19, 2013 40.56 41.18 40.56 41.15 20,073 +0.70(+1.73%)
Apr 18, 2013 40.43 40.54 40.42 40.45 9,309 -0.07(-0.18%)
Apr 17, 2013 40.67 40.67 40.40 40.52 6,203 -0.10(-0.23%)
Apr 16, 2013 40.30 40.69 40.30 40.62 14,451 +0.55(+1.37%)
Apr 15, 2013 40.33 40.41 39.90 40.07 10,827 -0.28(-0.69%)
Apr 12, 2013 40.22 40.35 39.99 40.35 19,386 -0.02(-0.05%)
Apr 11, 2013 40.33 40.48 40.19 40.37 54,282 -0.19(-0.48%)
Apr 10, 2013 40.54 40.72 40.49 40.56 63,853 +0.12(+0.29%)
Apr 09, 2013 40.35 40.54 40.12 40.45 19,502 -0.37(-0.90%)
Apr 08, 2013 40.60 40.91 40.41 40.81 32,916 +0.33(+0.80%)
Apr 05, 2013 40.24 40.59 40.13 40.49 44,675 -0.01(-0.02%)
Apr 04, 2013 40.23 40.56 40.18 40.49 38,000 +1.47(+3.77%)
Apr 03, 2013 39.36 39.36 38.96 39.02 19,220 -0.02(-0.06%)
Apr 02, 2013 38.86 39.11 38.71 39.05 12,008 +0.41(+1.07%)
Apr 01, 2013 39.50 39.50 38.48 38.63 70,895 -2.08(-5.12%)
Mar 28, 2013 40.64 40.72 40.37 40.72 8,117 +0.08(+0.20%)
Mar 27, 2013 40.36 40.64 40.36 40.64 5,660 +0.41(+1.03%)
Mar 26, 2013 40.20 40.25 40.11 40.22 8,329 +0.51(+1.30%)
Mar 25, 2013 40.01 40.12 39.63 39.71 34,797 -0.25(-0.62%)
Mar 22, 2013 39.78 39.98 39.77 39.95 14,367 +0.24(+0.60%)
Mar 21, 2013 39.64 39.82 39.64 39.71 11,196 +0.25(+0.64%)
Mar 20, 2013 39.19 39.48 39.19 39.46 5,673 +0.29(+0.75%)
Mar 19, 2013 39.14 39.19 38.94 39.16 22,701 +0.02(+0.06%)
Mar 18, 2013 39.15 39.32 39.13 39.14 30,547 +0.37(+0.96%)
Mar 15, 2013 38.71 38.90 38.71 38.77 15,816 +0.47(+1.22%)
Mar 14, 2013 38.12 38.46 38.12 38.30 35,202 +0.37(+0.96%)
Mar 13, 2013 37.66 37.95 37.66 37.93 6,839 +0.52(+1.38%)
Mar 12, 2013 37.73 37.73 37.42 37.42 22,141 -0.60(-1.59%)
Mar 11, 2013 38.05 38.10 37.88 38.02 45,426 +0.03(+0.08%)
Mar 08, 2013 37.81 38.05 37.69 37.99 45,844 -0.02(-0.06%)
Mar 07, 2013 38.16 38.18 37.94 38.01 12,231 -0.44(-1.14%)
Mar 06, 2013 38.35 38.45 38.28 38.45 51,473 +0.29(+0.76%)
Mar 05, 2013 38.11 38.26 38.04 38.16 12,148 +0.14(+0.36%)
Mar 04, 2013 37.95 38.03 37.74 38.03 20,096 +0.45(+1.21%)
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.