Indicators

Japan Smallcap Ishares MSCI ETF (NY: SCJ )

71.76 -0.34 (-0.47%)

Official Closing Price Updated: 8:00 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	76.21	76.32	76.13	76.13	9,711	+0.19(+0.26%)
May 27, 2021	75.93	76.04	75.76	75.93	6,200	-0.55(-0.72%)
May 26, 2021	76.61	76.61	76.48	76.48	898	-0.12(-0.15%)
May 25, 2021	76.84	76.84	76.54	76.60	2,161	-0.34(-0.44%)
May 24, 2021	77.01	77.08	76.93	76.94	11,075	+0.31(+0.41%)
May 21, 2021	76.74	76.74	76.30	76.62	1,237	+0.28(+0.37%)
May 20, 2021	76.20	76.57	76.20	76.34	2,538	+0.90(+1.19%)
May 19, 2021	75.31	75.59	75.24	75.44	50,469	-0.33(-0.44%)
May 18, 2021	76.14	76.29	75.77	75.77	14,453	+0.62(+0.82%)
May 17, 2021	75.18	75.33	75.11	75.16	15,305	-0.73(-0.96%)
May 14, 2021	75.58	75.88	75.58	75.88	1,582	+1.01(+1.35%)
May 13, 2021	74.30	74.87	74.30	74.87	5,312	+0.54(+0.73%)
May 12, 2021	75.61	75.69	74.30	74.33	7,155	-2.89(-3.74%)
May 11, 2021	77.04	77.30	76.82	77.22	4,153	-0.97(-1.24%)
May 10, 2021	78.78	78.81	78.19	78.19	3,975	-0.25(-0.32%)
May 07, 2021	78.07	78.61	78.07	78.44	4,348	+0.95(+1.23%)
May 06, 2021	77.15	77.49	77.14	77.49	27,992	-0.06(-0.08%)
May 05, 2021	77.54	77.55	77.13	77.55	1,092	+0.67(+0.87%)
May 04, 2021	76.94	77.00	76.28	76.88	32,236	-0.54(-0.70%)

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.