Indicators

Japan Smallcap Ishares MSCI ETF (NY: SCJ )

71.00 -0.67 (-0.93%)

Streaming Delayed Price Updated: 12:28 PM EDT, Jun 11, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2011	36.62	37.00	36.60	37.00	26,632	+0.28(+0.75%)
Jul 28, 2011	36.75	37.01	36.72	36.72	5,633	-0.02(-0.05%)
Jul 27, 2011	37.20	37.20	36.74	36.74	24,720	-0.62(-1.66%)
Jul 26, 2011	37.36	37.54	37.32	37.36	8,262	+0.08(+0.20%)
Jul 25, 2011	37.24	37.45	37.24	37.29	17,643	-0.11(-0.28%)
Jul 22, 2011	37.31	37.40	37.26	37.39	15,421	+0.08(+0.20%)
Jul 21, 2011	37.17	37.47	37.00	37.32	9,511	+0.19(+0.51%)
Jul 20, 2011	37.06	37.17	36.92	37.13	57,513	+0.17(+0.47%)
Jul 19, 2011	36.82	37.00	36.82	36.95	9,910	+0.60(+1.66%)
Jul 18, 2011	36.49	36.49	36.16	36.35	25,863	-0.40(-1.10%)
Jul 15, 2011	36.66	36.85	36.64	36.75	5,247	+0.30(+0.83%)
Jul 14, 2011	36.78	36.78	36.43	36.45	3,336	-0.21(-0.58%)
Jul 13, 2011	36.51	36.90	36.51	36.66	13,813	+0.71(+1.98%)
Jul 12, 2011	36.17	36.21	35.95	35.95	5,132	+0.17(+0.47%)
Jul 11, 2011	35.91	36.01	35.65	35.79	9,724	-0.11(-0.30%)
Jul 08, 2011	35.90	36.04	35.75	35.89	46,706	-0.29(-0.81%)
Jul 07, 2011	36.01	36.31	36.01	36.18	13,527	+0.41(+1.16%)
Jul 06, 2011	35.78	35.90	35.74	35.77	15,450	-0.02(-0.06%)
Jul 05, 2011	35.63	35.85	35.63	35.79	26,334	-0.12(-0.33%)

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.