Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Japan Smallcap Ishares MSCI ETF (NY: SCJ )

72.38 +0.62 (+0.86%)
Official Closing Price Updated: 8:00 PM EDT, Jun 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2008 26.44 26.65 26.08 26.32 7,985 +0.25(+0.97%)
Oct 30, 2008 26.82 26.82 25.90 26.07 3,523 +1.24(+5.01%)
Oct 29, 2008 26.21 26.21 24.83 24.83 5,100 -1.68(-6.34%)
Oct 28, 2008 23.49 26.52 23.49 26.51 21,360 +3.14(+13.44%)
Oct 27, 2008 23.10 23.77 22.65 23.37 10,200 -1.00(-4.10%)
Oct 24, 2008 21.26 24.94 21.26 24.36 18,730 +0.08(+0.34%)
Oct 23, 2008 26.67 26.67 24.22 24.28 21,211 -0.13(-0.52%)
Oct 22, 2008 24.24 25.45 23.84 24.41 24,732 -1.49(-5.74%)
Oct 21, 2008 25.73 26.03 25.55 25.89 11,649 -0.85(-3.17%)
Oct 20, 2008 27.05 27.05 26.23 26.74 6,227 +1.36(+5.37%)
Oct 17, 2008 25.03 25.78 23.48 25.38 24,547 +0.72(+2.92%)
Oct 16, 2008 23.92 24.68 23.66 24.66 15,966 +0.99(+4.18%)
Oct 15, 2008 25.71 25.71 23.67 23.67 17,657 -1.87(-7.33%)
Oct 14, 2008 26.97 27.50 24.74 25.54 7,200 +0.63(+2.52%)
Oct 13, 2008 22.05 24.91 21.64 24.91 9,797 +3.32(+15.38%)
Oct 10, 2008 22.74 23.53 21.06 21.59 14,515 -1.84(-7.85%)
Oct 09, 2008 24.71 26.36 23.43 23.43 9,462 -1.36(-5.47%)
Oct 08, 2008 25.73 25.84 24.36 24.79 9,589 -0.74(-2.89%)
Oct 07, 2008 27.64 27.64 24.59 25.53 26,755 -0.91(-3.43%)
Oct 06, 2008 27.69 27.69 25.46 26.43 46,549 -0.75(-2.75%)
Oct 03, 2008 28.14 28.14 27.18 27.18 7,803 -0.76(-2.72%)
Oct 02, 2008 28.31 28.31 27.37 27.94 30,130 -1.45(-4.94%)
Oct 01, 2008 28.02 29.45 28.02 29.39 11,950 -0.10(-0.33%)
Sep 30, 2008 29.48 29.49 28.70 29.49 15,607 +1.08(+3.80%)
Sep 29, 2008 33.42 33.42 28.41 28.41 22,950 -1.97(-6.48%)
Sep 26, 2008 30.03 30.38 29.78 30.38 0 -0.18(-0.60%)
Sep 25, 2008 30.59 30.78 30.34 30.56 18,051 +0.45(+1.51%)
Sep 24, 2008 29.90 30.48 29.89 30.11 35,381 +0.92(+3.17%)
Sep 23, 2008 29.19 30.14 28.91 29.18 55,345 -0.69(-2.29%)
Sep 22, 2008 30.79 31.13 29.80 29.87 6,744 -1.48(-4.71%)
Sep 19, 2008 31.74 31.90 29.86 31.35 0 +0.65(+2.11%)
Sep 18, 2008 28.92 30.98 28.92 30.70 22,628 +1.68(+5.80%)
Sep 17, 2008 29.86 30.97 28.74 29.01 23,098 -1.05(-3.49%)
Sep 16, 2008 30.13 30.13 29.68 30.06 20,937 +0.39(+1.31%)
Sep 15, 2008 29.32 30.15 28.98 29.68 16,776 -1.11(-3.61%)
Sep 12, 2008 30.66 30.79 30.63 30.79 24,024 +0.25(+0.80%)
Sep 11, 2008 30.59 30.62 30.03 30.54 78,514 -0.01(-0.02%)
Sep 10, 2008 30.73 30.73 30.41 30.55 14,763 +0.15(+0.49%)
Sep 09, 2008 31.18 31.18 30.40 30.40 19,065 -0.39(-1.26%)
Sep 08, 2008 30.79 30.97 30.38 30.79 35,029 +0.23(+0.76%)
Sep 05, 2008 30.51 30.56 30.28 30.56 0 +0.16(+0.52%)
Sep 04, 2008 30.92 30.92 30.36 30.40 13,861 -0.68(-2.18%)
Sep 03, 2008 31.17 31.18 30.98 31.08 13,287 -0.17(-0.55%)
Sep 02, 2008 31.27 31.41 31.16 31.25 26,785 -0.73(-2.28%)
Aug 29, 2008 32.19 32.19 31.93 31.98 5,301 +0.29(+0.92%)
Aug 28, 2008 31.53 31.87 31.53 31.69 18,521 +0.37(+1.17%)
Aug 27, 2008 31.20 31.32 31.18 31.32 7,515 +0.06(+0.19%)
Aug 26, 2008 30.82 31.90 29.56 31.26 21,424 +0.29(+0.94%)
Aug 25, 2008 31.26 31.26 30.96 30.97 4,174 -0.32(-1.02%)
Aug 22, 2008 31.27 31.29 31.27 31.29 6,985 -0.22(-0.71%)
Aug 21, 2008 31.43 31.52 30.55 31.52 13,421 +0.22(+0.71%)
Aug 20, 2008 31.34 31.34 31.05 31.29 12,079 +0.57(+1.87%)
Aug 19, 2008 31.21 31.21 30.68 30.72 10,066 -0.57(-1.81%)
Aug 18, 2008 31.20 31.54 31.20 31.29 1,163 +0.34(+1.08%)
Aug 15, 2008 31.38 31.38 30.91 30.95 0 -0.22(-0.72%)
Aug 14, 2008 31.32 31.32 30.69 31.17 20,536 -0.09(-0.29%)
Aug 13, 2008 31.95 31.95 31.26 31.26 11,468 -0.81(-2.51%)
Aug 12, 2008 32.61 32.61 32.03 32.07 16,476 -0.39(-1.19%)
Aug 11, 2008 32.55 32.55 32.27 32.46 8,679 +0.17(+0.53%)
Aug 08, 2008 31.88 32.28 31.82 32.28 12,103 +0.27(+0.84%)
Aug 07, 2008 32.60 32.60 32.02 32.02 14,661 -0.31(-0.95%)
Aug 06, 2008 33.49 33.60 32.32 32.32 4,300 -0.16(-0.50%)
Aug 05, 2008 32.19 32.59 32.09 32.49 36,318 +0.27(+0.82%)
Aug 04, 2008 32.79 32.79 32.08 32.22 26,010 -0.99(-2.98%)
Aug 01, 2008 33.88 33.88 33.21 33.21 14,837 -0.43(-1.28%)
Jul 31, 2008 33.79 33.79 33.64 33.64 1,878 -0.11(-0.33%)
Jul 30, 2008 33.90 33.90 33.75 33.75 6,192 +0.30(+0.89%)
Jul 29, 2008 33.45 33.72 33.20 33.45 5,428 +0.05(+0.14%)
Jul 28, 2008 33.90 33.90 33.33 33.41 6,648 -0.28(-0.82%)
Jul 25, 2008 33.53 33.78 33.53 33.69 2,262 +0.08(+0.24%)
Jul 24, 2008 33.80 33.80 33.52 33.61 5,100 +0.08(+0.23%)
Jul 23, 2008 33.36 33.90 33.36 33.53 9,862 +0.25(+0.74%)
Jul 22, 2008 33.51 33.56 32.81 33.28 13,599 +0.19(+0.56%)
Jul 21, 2008 33.01 33.10 33.01 33.10 5,130 +0.28(+0.84%)
Jul 18, 2008 33.29 33.29 32.57 32.82 27,592 -1.06(-3.12%)
Jul 17, 2008 33.76 33.88 33.33 33.88 15,770 +0.20(+0.60%)
Jul 16, 2008 33.33 33.68 33.33 33.68 2,967 +0.55(+1.66%)
Jul 15, 2008 33.45 33.45 32.41 33.13 13,864 +0.04(+0.11%)
Jul 14, 2008 34.26 34.26 32.97 33.09 6,710 +0.01(+0.02%)
Jul 11, 2008 33.49 33.92 32.69 33.08 9,274 -0.05(-0.16%)
Jul 10, 2008 33.16 33.23 33.12 33.13 5,033 -0.03(-0.09%)
Jul 09, 2008 33.67 33.67 33.05 33.16 26,185 -0.92(-2.71%)
Jul 08, 2008 33.69 34.11 32.78 34.09 13,126 +0.19(+0.57%)
Jul 07, 2008 34.60 34.60 33.74 33.89 9,146 +0.14(+0.42%)
Jul 04, 2008 34.49 34.49 33.66 33.75 8,066 +0.00(+0.00%)
Jul 03, 2008 34.49 34.49 33.66 33.75 8,066 -0.07(-0.22%)
Jul 02, 2008 34.65 34.71 33.69 33.83 24,345 -1.04(-2.99%)
Jul 01, 2008 34.79 34.88 34.54 34.87 287,296 -0.26(-0.74%)
Jun 30, 2008 35.36 35.36 35.03 35.13 8,725 +0.43(+1.25%)
Jun 27, 2008 34.57 34.89 33.80 34.70 52,434 +0.48(+1.41%)
Jun 26, 2008 34.70 34.70 34.05 34.22 25,567 -0.69(-1.98%)
Jun 25, 2008 34.61 35.28 34.61 34.91 31,364 +0.27(+0.77%)
Jun 24, 2008 34.80 34.80 34.33 34.64 20,917 -0.05(-0.15%)
Jun 23, 2008 34.82 34.82 34.65 34.69 17,398 +0.07(+0.19%)
Jun 20, 2008 35.54 35.54 34.46 34.62 71,146 -0.63(-1.80%)
Jun 19, 2008 35.39 35.39 34.66 35.26 48,987 -0.28(-0.78%)
Jun 18, 2008 36.30 36.57 35.44 35.53 249,217 -0.34(-0.93%)
Jun 17, 2008 36.86 37.32 35.85 35.87 35,610 -0.12(-0.33%)
Jun 16, 2008 36.10 36.33 35.54 35.99 124,257 +0.39(+1.09%)
Jun 13, 2008 35.23 35.60 35.23 35.60 17,984 +0.39(+1.10%)
Jun 12, 2008 35.44 35.58 35.02 35.21 9,287 -0.44(-1.23%)
Jun 11, 2008 36.21 36.21 35.65 35.65 1,100 -0.19(-0.52%)
Jun 10, 2008 36.14 36.23 35.82 35.84 3,757 -0.80(-2.18%)
Jun 09, 2008 36.77 36.77 36.64 36.64 1,073 -0.28(-0.75%)
Jun 06, 2008 37.70 37.70 36.91 36.91 9,475 -1.32(-3.45%)
Jun 05, 2008 37.94 38.23 37.94 38.23 9,602 +0.10(+0.27%)
Jun 04, 2008 36.80 38.13 36.80 38.13 3,080 +0.67(+1.79%)
Jun 03, 2008 37.57 37.63 37.46 37.46 1,744 -0.34(-0.89%)
Jun 02, 2008 38.48 38.48 37.79 37.79 4,017 -0.06(-0.16%)
May 30, 2008 37.83 37.97 37.63 37.85 15,340 +0.37(+0.99%)
May 29, 2008 37.28 37.48 37.28 37.48 5,033 +0.52(+1.41%)
May 28, 2008 37.25 37.25 36.78 36.96 13,958 -0.57(-1.51%)
May 27, 2008 37.36 37.52 37.36 37.52 6,824 -0.15(-0.40%)
May 26, 2008 37.26 38.14 37.26 37.67 0 +0.00(+0.00%)
May 23, 2008 37.26 38.14 37.26 37.67 15,484 -0.19(-0.51%)
May 22, 2008 37.43 37.87 37.43 37.87 7,515 +0.42(+1.11%)
May 21, 2008 37.89 37.89 37.45 37.45 1,295 -0.53(-1.39%)
May 20, 2008 37.93 38.04 37.70 37.98 2,818 -0.31(-0.80%)
May 19, 2008 38.33 38.74 37.54 38.28 27,960 -0.06(-0.16%)
May 16, 2008 38.07 38.37 38.07 38.34 12,112 +0.12(+0.31%)
May 15, 2008 38.05 38.30 37.92 38.22 24,879 +1.21(+3.26%)
May 14, 2008 37.25 37.25 36.81 37.02 6,342 +0.28(+0.77%)
May 13, 2008 37.04 37.04 36.73 36.73 2,430 -0.19(-0.52%)
May 12, 2008 36.99 37.09 36.93 36.93 4,898 -0.03(-0.08%)
May 09, 2008 37.00 37.05 36.96 36.96 2,147 -0.61(-1.63%)
May 08, 2008 37.25 37.57 37.25 37.57 6,666 +0.90(+2.46%)
May 07, 2008 36.87 36.87 36.67 36.67 402 -0.42(-1.13%)
May 06, 2008 37.04 37.08 36.94 37.08 3,961 +0.15(+0.40%)
May 05, 2008 36.93 36.93 36.93 36.93 1,342 +0.47(+1.29%)
May 02, 2008 36.64 36.64 36.46 36.46 736 -0.04(-0.12%)
May 01, 2008 36.17 36.51 36.17 36.51 1,852 +0.21(+0.57%)
Apr 30, 2008 36.30 36.30 36.30 36.30 0 +0.00(+0.00%)
Apr 29, 2008 36.71 36.71 36.30 36.30 3,892 +0.02(+0.06%)
Apr 28, 2008 36.12 36.28 36.12 36.28 1,395 +0.33(+0.91%)
Apr 25, 2008 34.36 36.23 34.36 35.95 5,502 +0.38(+1.06%)
Apr 24, 2008 35.47 35.57 34.83 35.57 4,160 -0.10(-0.29%)
Apr 23, 2008 35.70 35.70 35.50 35.67 4,294 +0.25(+0.72%)
Apr 22, 2008 35.72 35.72 35.42 35.42 939 -0.31(-0.86%)
Apr 21, 2008 35.61 35.73 35.57 35.73 1,332 -0.16(-0.44%)
Apr 18, 2008 35.76 36.00 35.76 35.88 7,113 +0.12(+0.33%)
Apr 17, 2008 36.05 36.05 35.66 35.76 1,391 -0.25(-0.68%)
Apr 16, 2008 36.05 36.05 36.01 36.01 805 +0.57(+1.60%)
Apr 15, 2008 35.53 35.53 35.44 35.44 1,610 +0.04(+0.11%)
Apr 14, 2008 35.41 35.41 35.41 35.41 268 -0.10(-0.27%)
Apr 11, 2008 36.20 36.20 35.28 35.50 2,684 +0.58(+1.66%)
Apr 10, 2008 35.37 35.37 34.92 34.92 1,878 -0.32(-0.91%)
Apr 09, 2008 35.61 35.61 35.24 35.24 671 -0.64(-1.79%)
Apr 08, 2008 36.09 36.09 35.88 35.88 402 -0.45(-1.23%)
Apr 07, 2008 36.61 36.61 36.33 36.33 5,368 +0.37(+1.01%)
Apr 04, 2008 36.06 36.06 35.69 35.97 1,878 -0.16(-0.45%)
Apr 03, 2008 35.99 36.36 35.84 36.13 8,455 +0.49(+1.38%)
Apr 02, 2008 36.26 36.29 35.38 35.64 6,039 -0.62(-1.71%)
Apr 01, 2008 36.22 36.26 36.14 36.26 6,173 +0.50(+1.40%)
Mar 31, 2008 34.91 35.82 34.91 35.76 7,918 -0.37(-1.03%)
Mar 28, 2008 36.17 36.17 36.04 36.13 1,878 +0.63(+1.78%)
Mar 27, 2008 35.38 35.99 35.38 35.50 4,429 +0.10(+0.27%)
Mar 26, 2008 35.35 35.40 35.35 35.40 805 +0.50(+1.43%)
Mar 25, 2008 34.90 34.90 34.90 34.90 134 -0.32(-0.91%)
Mar 24, 2008 35.02 35.22 34.46 35.22 5,636 +1.25(+3.68%)
Mar 21, 2008 32.96 33.97 32.96 33.97 7,247 +0.00(+0.00%)
Mar 20, 2008 32.96 33.97 32.96 33.97 7,247 +0.75(+2.27%)
Mar 19, 2008 34.36 34.36 33.13 33.22 17,850 -0.31(-0.91%)
Mar 18, 2008 33.80 33.80 33.36 33.52 15,971 +0.17(+0.51%)
Mar 17, 2008 33.51 33.74 33.35 33.35 3,221 -0.18(-0.53%)
Mar 14, 2008 34.11 34.11 33.53 33.53 2,013 -0.63(-1.85%)
Mar 13, 2008 34.39 34.39 33.72 34.16 4,563 -0.57(-1.65%)
Mar 12, 2008 34.76 34.76 34.74 34.74 268 +0.31(+0.89%)
Mar 11, 2008 34.53 34.53 34.43 34.43 671 +0.54(+1.58%)
Mar 10, 2008 34.56 34.56 33.89 33.89 1,476 -0.41(-1.19%)
Mar 07, 2008 34.82 34.82 34.30 34.30 2,818 +0.03(+0.09%)
Mar 06, 2008 35.24 35.24 34.15 34.27 6,442 -0.01(-0.04%)
Mar 05, 2008 34.95 34.95 34.12 34.29 2,818 +0.05(+0.15%)
Mar 04, 2008 34.82 34.82 34.21 34.24 4,026 -0.74(-2.11%)
Mar 03, 2008 35.52 35.52 34.97 34.97 7,650 -0.54(-1.53%)
Feb 29, 2008 35.88 35.88 35.52 35.52 2,415 +0.30(+0.84%)
Feb 28, 2008 36.17 36.17 35.22 35.22 25,232 -0.83(-2.29%)
Feb 27, 2008 36.36 36.36 35.94 36.05 5,636 +0.78(+2.22%)
Feb 26, 2008 35.33 35.33 34.92 35.26 3,757 -0.50(-1.40%)
Feb 25, 2008 35.06 35.76 35.06 35.76 3,355 +0.74(+2.10%)
Feb 22, 2008 35.15 35.15 34.84 35.03 2,147 +0.04(+0.11%)
Feb 21, 2008 35.02 35.02 34.99 34.99 3,355 +0.74(+2.16%)
Feb 20, 2008 34.74 34.74 34.15 34.25 6,710 -1.24(-3.49%)
Feb 19, 2008 35.67 35.67 35.00 35.49 15,702 +0.45(+1.30%)
Feb 18, 2008 34.46 35.06 34.46 35.03 0 +0.00(+0.00%)
Feb 15, 2008 34.46 35.06 34.46 35.03 7,515 +0.71(+2.07%)
Feb 14, 2008 34.50 34.53 34.32 34.32 4,429 +0.68(+2.03%)
Feb 13, 2008 33.79 33.79 33.51 33.64 10,871 -0.28(-0.81%)
Feb 12, 2008 34.28 34.28 33.84 33.92 17,984 -0.46(-1.34%)
Feb 11, 2008 33.71 34.38 33.71 34.38 4,429 +0.16(+0.48%)
Feb 08, 2008 34.66 34.66 34.20 34.21 5,234 -0.67(-1.92%)
Feb 07, 2008 34.94 34.97 34.61 34.88 25,500 +0.16(+0.45%)
Feb 06, 2008 35.39 35.39 34.73 34.73 13,958 -1.07(-3.00%)
Feb 05, 2008 36.17 36.17 35.38 35.80 12,213 -0.63(-1.74%)
Feb 04, 2008 36.51 36.51 36.35 36.43 8,589 +0.27(+0.74%)
Feb 01, 2008 36.46 36.46 35.94 36.17 29,526 -0.10(-0.29%)
Jan 31, 2008 36.14 36.27 35.76 36.27 13,018 +1.56(+4.49%)
Jan 30, 2008 35.76 35.76 34.68 34.71 9,529 -0.35(-1.00%)
Jan 29, 2008 35.70 35.70 34.91 35.06 34,090 -0.44(-1.24%)
Jan 28, 2008 34.97 35.53 34.55 35.50 34,224 +0.41(+1.17%)
Jan 25, 2008 35.63 35.63 35.09 35.09 1,610 +0.78(+2.28%)
Jan 24, 2008 34.31 34.31 34.31 34.31 134 +1.36(+4.12%)
Jan 23, 2008 32.95 32.95 32.95 32.95 0 +0.00(+0.00%)
Jan 22, 2008 32.95 32.95 32.95 32.95 134 -1.97(-5.63%)
Jan 21, 2008 35.19 35.19 34.92 34.92 0 +0.00(+0.00%)
Jan 18, 2008 35.19 35.19 34.92 34.92 1,207 +0.93(+2.73%)
Jan 17, 2008 33.99 33.99 33.99 33.99 0 +0.00(+0.00%)
Jan 16, 2008 34.24 34.24 33.95 33.99 7,515 -2.90(-7.85%)
Jan 15, 2008 36.89 36.89 36.89 36.89 0 +0.00(+0.00%)
Jan 14, 2008 36.89 36.89 36.89 36.89 0 +0.00(+0.00%)
Jan 11, 2008 36.89 36.89 36.89 36.89 0 +0.00(+0.00%)
Jan 10, 2008 36.89 36.89 36.89 36.89 0 +0.00(+0.00%)
Jan 09, 2008 36.89 36.89 36.89 36.89 134 +0.45(+1.23%)
Jan 08, 2008 36.44 36.44 36.44 36.44 0 +0.00(+0.00%)
Jan 07, 2008 36.44 36.44 36.44 36.44 134 -0.77(-2.06%)
Jan 04, 2008 37.27 37.27 37.21 37.21 1,744 -0.89(-2.33%)
Jan 03, 2008 38.10 38.10 38.10 38.10 0 +0.00(+0.00%)
Jan 02, 2008 38.08 38.10 38.08 38.10 939 +0.80(+2.16%)
Jan 01, 2008 37.29 37.29 37.29 37.29 0 +0.00(+0.00%)
Dec 31, 2007 37.29 37.29 37.29 37.29 0 +0.00(+0.00%)
Dec 28, 2007 37.35 37.35 37.29 37.29 671 -0.52(-1.38%)
Dec 27, 2007 37.81 37.81 37.81 37.81 134 +0.67(+1.81%)
Dec 26, 2007 37.14 37.14 37.14 37.14 0 +0.00(+0.00%)
Dec 24, 2007 37.14 37.14 37.14 37.14 13,421 -0.01(-0.02%)
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.