Indicators

Japan Smallcap Ishares MSCI ETF (NY: SCJ )

72.64 +0.90 (+1.25%)

Official Closing Price Updated: 8:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	22.85	23.76	22.85	23.10	0	+0.11(+0.49%)
Feb 26, 2009	23.20	23.98	22.99	22.99	5,071	-0.41(-1.75%)
Feb 25, 2009	23.75	23.93	23.17	23.40	11,037	-0.79(-3.27%)
Feb 24, 2009	23.67	24.19	23.44	24.19	11,924	+0.59(+2.49%)
Feb 23, 2009	24.30	24.30	23.42	23.60	7,381	-0.50(-2.07%)
Feb 20, 2009	23.45	24.42	23.45	24.10	18,628	-0.38(-1.55%)
Feb 19, 2009	25.15	25.34	24.48	24.48	11,028	-0.66(-2.64%)
Feb 18, 2009	25.00	25.31	24.95	25.14	10,205	+0.19(+0.75%)
Feb 17, 2009	24.96	25.38	24.79	24.95	16,681	-0.60(-2.36%)
Feb 13, 2009	25.73	25.73	25.56	25.56	1,476	-0.05(-0.20%)
Feb 12, 2009	25.70	25.70	25.58	25.61	2,303	-0.12(-0.46%)
Feb 11, 2009	25.71	25.73	25.71	25.73	8,052	+0.05(+0.20%)
Feb 10, 2009	25.68	25.68	25.68	25.68	268	-0.78(-2.96%)
Feb 09, 2009	26.34	26.64	26.17	26.46	9,688	-0.34(-1.28%)
Feb 06, 2009	26.90	27.00	26.61	26.80	33,228	-0.38(-1.40%)
Feb 05, 2009	26.73	27.26	26.66	27.18	39,681	+0.03(+0.13%)
Feb 04, 2009	27.31	27.34	26.96	27.15	8,589	+0.06(+0.23%)
Feb 03, 2009	26.92	27.28	26.92	27.08	11,530	+0.13(+0.47%)

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.