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 (%)
Sep 30, 2010	32.10	32.12	31.94	31.94	2,482	-0.39(-1.21%)
Sep 29, 2010	32.25	32.33	32.25	32.33	1,127	+0.47(+1.47%)
Sep 28, 2010	31.64	31.86	31.62	31.86	7,753	+0.26(+0.82%)
Sep 27, 2010	31.72	31.74	31.55	31.60	9,452	+0.15(+0.48%)
Sep 24, 2010	31.38	31.53	31.38	31.45	6,235	+0.30(+0.96%)
Sep 23, 2010	31.09	31.27	31.02	31.15	7,321	-0.15(-0.49%)
Sep 22, 2010	31.49	31.49	31.31	31.31	3,696	-0.04(-0.14%)
Sep 21, 2010	31.49	31.49	31.33	31.35	1,610	-0.18(-0.58%)
Sep 20, 2010	31.38	31.53	31.38	31.53	666	+0.45(+1.45%)
Sep 17, 2010	31.08	31.42	31.07	31.08	24,508	-0.32(-1.00%)
Sep 15, 2010	31.25	31.40	31.17	31.40	3,657	-0.43(-1.35%)
Sep 14, 2010	31.69	31.83	31.60	31.83	2,995	+0.15(+0.47%)
Sep 13, 2010	31.53	31.68	31.53	31.68	1,996	+0.34(+1.08%)
Sep 10, 2010	31.34	31.34	31.34	31.34	631	+0.04(+0.12%)
Sep 09, 2010	31.54	31.54	31.30	31.30	2,130	-0.11(-0.36%)
Sep 08, 2010	31.31	31.41	31.31	31.41	1,917	+0.15(+0.48%)
Sep 07, 2010	31.36	31.45	31.26	31.26	5,724	+0.10(+0.31%)
Sep 03, 2010	31.11	31.20	31.06	31.17	4,542	+0.26(+0.85%)
Sep 02, 2010	30.87	30.90	30.65	30.90	10,317	-0.16(-0.51%)

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.