Skip to main content

Japan Smallcap Ishares MSCI ETF (NY: SCJ )

70.51 +0.17 (+0.24%)
Official Closing Price Updated: 8:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 62.49 62.61 62.41 62.56 23,967 +0.06(+0.10%)
Jul 28, 2017 62.21 62.50 62.21 62.50 26,785 +0.27(+0.43%)
Jul 27, 2017 62.29 62.16 62.23 77,533 +0.03(+0.06%)
Jul 26, 2017 62.04 62.30 61.86 62.20 81,489 -0.05(-0.08%)
Jul 25, 2017 62.13 62.44 62.13 62.25 81,671 -0.21(-0.34%)
Jul 24, 2017 62.48 62.50 62.27 62.46 40,162 +0.18(+0.29%)
Jul 21, 2017 62.09 62.30 62.07 62.28 33,481 +0.31(+0.49%)
Jul 20, 2017 61.88 62.01 61.83 61.98 18,531 +0.32(+0.52%)
Jul 19, 2017 61.60 61.68 61.54 61.65 12,740 +0.49(+0.80%)
Jul 18, 2017 61.13 61.22 61.10 61.17 83,902 +0.41(+0.68%)
Jul 17, 2017 60.85 60.92 60.74 60.76 55,389 -0.13(-0.21%)
Jul 14, 2017 61.00 61.00 60.76 60.89 20,802 +0.24(+0.40%)
Jul 13, 2017 60.59 60.64 60.59 60.64 132,590 -0.04(-0.07%)
Jul 12, 2017 60.51 60.72 60.51 60.69 40,110 +0.32(+0.53%)
Jul 11, 2017 60.10 60.36 60.10 60.36 27,003 +0.49(+0.81%)
Jul 10, 2017 59.80 59.93 59.80 59.88 4,213 -0.07(-0.11%)
Jul 07, 2017 59.81 59.95 59.78 59.94 16,985 -0.22(-0.37%)
Jul 06, 2017 60.23 60.23 60.08 60.16 72,815 -0.09(-0.14%)
Jul 05, 2017 60.13 60.34 60.11 60.25 8,856 -0.48(-0.79%)
Jul 03, 2017 60.73 60.90 60.73 60.73 114,100 -0.19(-0.31%)
Jun 30, 2017 61.01 61.07 60.73 60.92 91,575 +0.16(+0.26%)
Jun 29, 2017 60.98 61.07 60.59 60.76 154,792 -0.34(-0.56%)
Jun 28, 2017 60.90 61.11 60.78 61.11 26,054 -0.23(-0.37%)
Jun 27, 2017 61.45 61.45 61.25 61.33 8,462 -0.11(-0.18%)
Jun 26, 2017 61.72 61.72 61.44 61.44 4,557 -0.00(-0.01%)
Jun 23, 2017 61.45 61.45 61.32 61.45 8,240 -0.23(-0.37%)
Jun 22, 2017 61.66 61.67 61.64 61.67 5,294 +0.11(+0.18%)
Jun 21, 2017 61.57 61.57 61.45 61.56 9,491 -0.04(-0.06%)
Jun 20, 2017 61.58 61.69 61.58 61.60 18,482 +0.19(+0.30%)
Jun 19, 2017 61.45 61.48 61.38 61.41 14,244 +0.29(+0.48%)
Jun 16, 2017 60.99 61.13 60.95 61.12 28,185 -0.10(-0.17%)
Jun 15, 2017 61.08 61.22 60.94 61.22 44,950 -0.43(-0.70%)
Jun 14, 2017 61.83 61.83 61.61 61.65 12,681 -0.08(-0.13%)
Jun 13, 2017 61.65 61.73 61.57 61.73 9,437 +0.45(+0.74%)
Jun 12, 2017 61.24 61.34 61.20 61.28 15,225 +0.25(+0.41%)
Jun 09, 2017 61.16 61.32 61.01 61.03 21,778 -0.76(-1.23%)
Jun 08, 2017 61.84 61.84 61.71 61.79 58,377 -0.19(-0.31%)
Jun 07, 2017 62.10 62.12 61.93 61.98 18,227 +0.19(+0.31%)
Jun 06, 2017 61.84 61.90 61.79 61.79 26,562 -0.08(-0.13%)
Jun 05, 2017 61.74 61.88 61.74 61.87 20,502 +0.21(+0.34%)
Jun 02, 2017 61.54 61.70 61.39 61.66 52,130 +0.74(+1.22%)
Jun 01, 2017 60.75 60.92 60.75 60.92 50,815 +0.61(+1.02%)
May 31, 2017 60.30 60.33 60.19 60.30 94,172 +0.12(+0.20%)
May 30, 2017 60.10 60.22 60.10 60.18 15,028 +0.23(+0.39%)
May 26, 2017 59.82 59.95 59.76 59.95 18,645 -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 59.79 59.91 25,384 -0.22(-0.37%)
May 23, 2017 60.10 60.18 60.05 60.13 20,922 +0.30(+0.51%)
May 22, 2017 59.86 59.87 59.75 59.83 9,577 -0.05(-0.09%)
May 19, 2017 59.67 59.93 59.67 59.88 30,363 +0.25(+0.42%)
May 18, 2017 59.34 59.63 59.32 59.63 28,850 +0.40(+0.67%)
May 17, 2017 59.35 59.35 59.18 59.23 43,921 +0.13(+0.22%)
May 16, 2017 59.10 59.14 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 58.82 58.91 58.82 58.87 17,086 +0.04(+0.07%)
May 11, 2017 58.86 58.94 58.76 58.82 40,671 -0.21(-0.35%)
May 10, 2017 59.21 59.21 59.00 59.03 20,534 -0.19(-0.32%)
May 09, 2017 59.19 59.23 59.14 59.22 100,634 -0.12(-0.20%)
May 08, 2017 59.34 59.44 59.28 59.34 53,315 +0.15(+0.25%)
May 05, 2017 59.03 59.20 59.01 59.20 23,357 +0.22(+0.38%)
May 04, 2017 58.63 58.97 58.63 58.97 18,872 +0.19(+0.32%)
May 03, 2017 58.59 58.84 58.53 58.78 23,102 +0.06(+0.10%)
May 02, 2017 58.79 58.80 58.69 58.72 68,359 +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.