Skip to main content

Japan Smallcap Ishares MSCI ETF (NY: SCJ )

70.46 +0.12 (+0.18%)
Streaming Delayed Price Updated: 1:01 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 60.31 60.33 60.19 60.31 94,169 +0.12(+0.20%)
May 30, 2017 60.10 60.22 60.10 60.19 15,028 +0.23(+0.39%)
May 26, 2017 59.82 59.95 59.76 59.95 18,644 -0.06(-0.10%)
May 25, 2017 59.98 60.05 59.96 60.01 15,057 +0.10(+0.17%)
May 24, 2017 59.81 59.91 59.80 59.91 25,384 -0.23(-0.37%)
May 23, 2017 60.10 60.19 60.06 60.13 20,921 +0.30(+0.51%)
May 22, 2017 59.86 59.87 59.75 59.83 9,576 -0.05(-0.09%)
May 19, 2017 59.67 59.93 59.67 59.88 30,362 +0.25(+0.42%)
May 18, 2017 59.35 59.64 59.32 59.63 28,849 +0.40(+0.67%)
May 17, 2017 59.35 59.35 59.18 59.23 43,920 +0.13(+0.22%)
May 16, 2017 59.10 59.15 59.00 59.10 13,728 +0.16(+0.26%)
May 15, 2017 59.01 59.03 58.95 58.95 21,726 +0.08(+0.13%)
May 12, 2017 58.83 58.91 58.82 58.87 17,085 +0.04(+0.07%)
May 11, 2017 58.86 58.94 58.77 58.83 40,670 -0.21(-0.35%)
May 10, 2017 59.21 59.21 59.00 59.03 20,533 -0.19(-0.32%)
May 09, 2017 59.19 59.23 59.15 59.22 100,631 -0.12(-0.20%)
May 08, 2017 59.34 59.44 59.29 59.35 53,313 +0.15(+0.25%)
May 05, 2017 59.03 59.20 59.01 59.20 23,356 +0.22(+0.38%)
May 04, 2017 58.63 58.97 58.63 58.97 18,871 +0.19(+0.32%)
May 03, 2017 58.59 58.84 58.53 58.78 23,101 +0.06(+0.10%)
May 02, 2017 58.79 58.80 58.69 58.72 68,356 +0.23(+0.38%)
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.