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 31, 2017	63.12	63.24	63.04	63.19	23,730	+0.06(+0.10%)
Jul 28, 2017	62.84	63.13	62.84	63.13	26,519	+0.27(+0.43%)
Jul 27, 2017		62.92	62.78	62.85	76,765	+0.04(+0.06%)
Jul 26, 2017	62.66	62.92	62.47	62.82	80,681	-0.05(-0.08%)
Jul 25, 2017	62.75	63.07	62.75	62.87	80,862	-0.22(-0.34%)
Jul 24, 2017	63.11	63.13	62.89	63.09	39,764	+0.18(+0.29%)
Jul 21, 2017	62.71	62.92	62.69	62.91	33,150	+0.31(+0.49%)
Jul 20, 2017	62.50	62.63	62.45	62.60	18,347	+0.33(+0.52%)
Jul 19, 2017	62.22	62.30	62.16	62.27	12,613	+0.49(+0.80%)
Jul 18, 2017	61.74	61.83	61.71	61.78	83,071	+0.41(+0.68%)
Jul 17, 2017	61.46	61.53	61.35	61.36	54,840	-0.13(-0.22%)
Jul 14, 2017	61.61	61.61	61.37	61.50	20,596	+0.25(+0.40%)
Jul 13, 2017	61.20	61.25	61.19	61.25	131,276	-0.04(-0.07%)
Jul 12, 2017	61.12	61.33	61.12	61.29	39,713	+0.33(+0.53%)
Jul 11, 2017	60.70	60.97	60.70	60.97	26,735	+0.49(+0.81%)
Jul 10, 2017	60.40	60.53	60.40	60.47	4,171	-0.07(-0.11%)
Jul 07, 2017	60.41	60.55	60.38	60.54	16,817	-0.22(-0.37%)
Jul 06, 2017	60.84	60.84	60.68	60.76	72,094	-0.09(-0.14%)
Jul 05, 2017	60.73	60.94	60.71	60.85	8,768	-0.49(-0.79%)

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.