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 (%)
Jul 29, 2016	53.40	53.65	53.31	53.56	214,399	+1.10(+2.09%)
Jul 28, 2016	52.33	52.50	52.18	52.46	79,587	+0.27(+0.53%)
Jul 27, 2016	52.40	52.40	52.11	52.19	53,012	-0.04(-0.08%)
Jul 26, 2016	52.24	52.49	52.17	52.23	64,595	+0.42(+0.81%)
Jul 25, 2016	51.88	51.89	51.62	51.81	102,602	-0.09(-0.17%)
Jul 22, 2016	51.95	52.01	51.79	51.90	59,775	-0.03(-0.05%)
Jul 21, 2016	51.72	51.92	51.68	51.92	132,726	-0.43(-0.82%)
Jul 20, 2016	52.24	52.36	52.22	52.35	51,269	+0.68(+1.33%)
Jul 19, 2016	51.72	51.75	51.61	51.67	18,138	-0.11(-0.21%)
Jul 18, 2016	51.82	51.86	51.73	51.78	53,438	+0.06(+0.12%)
Jul 15, 2016	51.76	51.78	51.63	51.72	16,250	-0.69(-1.32%)
Jul 14, 2016	52.31	52.57	52.29	52.41	34,608	+0.02(+0.04%)
Jul 13, 2016	52.39	52.45	52.23	52.39	99,010	-0.49(-0.92%)
Jul 12, 2016	52.96	52.97	52.80	52.87	120,812	-0.02(-0.03%)
Jul 11, 2016	52.63	52.99	52.60	52.89	89,379	+0.98(+1.88%)
Jul 08, 2016	51.49	51.91	51.66	51.91	31,511	+0.26(+0.50%)
Jul 07, 2016	51.79	51.89	51.57	51.66	140,416	-0.06(-0.12%)
Jul 06, 2016	51.59	51.74	51.43	51.72	45,613	+0.16(+0.32%)
Jul 05, 2016	51.75	51.75	51.51	51.56	58,805	-0.05(-0.10%)

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.