Indicators

Japan Smallcap Ishares MSCI ETF (NY: SCJ )

72.38 +0.62 (+0.86%)

Official Closing Price Updated: 4:10 PM EDT, Jun 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2010	31.36	31.45	31.10	31.36	18,432	-0.26(-0.81%)
Jul 29, 2010	31.62	31.62	31.62	31.62	133	+0.19(+0.61%)
Jul 28, 2010	31.40	31.42	31.30	31.42	1,264	+0.05(+0.16%)
Jul 27, 2010	31.34	31.40	31.34	31.38	3,354	+0.00(+0.00%)
Jul 26, 2010	31.07	31.38	31.07	31.38	4,897	+0.26(+0.84%)
Jul 23, 2010	30.95	31.14	30.95	31.11	3,268	+0.05(+0.17%)
Jul 22, 2010	31.01	31.19	31.01	31.06	8,429	+0.19(+0.62%)
Jul 21, 2010	30.87	30.87	30.87	30.87	678	-0.22(-0.71%)
Jul 20, 2010	30.71	31.09	30.63	31.09	882	+0.46(+1.49%)
Jul 19, 2010	30.57	30.63	30.57	30.63	1,198	+0.12(+0.39%)
Jul 16, 2010	30.51	30.97	30.47	30.51	3,201	-0.56(-1.81%)
Jul 15, 2010	31.09	31.12	31.07	31.07	1,077	-0.22(-0.70%)
Jul 14, 2010	31.30	31.30	31.29	31.29	798	+0.05(+0.17%)
Jul 13, 2010	31.33	31.37	31.18	31.24	5,511	-0.08(-0.26%)
Jul 12, 2010	31.32	31.32	31.32	31.32	133	-0.41(-1.28%)
Jul 08, 2010	31.73	31.73	31.73	31.73	266	-0.07(-0.21%)
Jul 07, 2010	31.55	31.80	31.55	31.80	7,255	+0.03(+0.10%)
Jul 06, 2010	31.63	31.95	31.63	31.76	7,521	+0.94(+3.04%)
Jul 02, 2010	30.83	31.05	30.68	30.83	3,062	+0.17(+0.56%)

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.