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 27, 2013	44.32	44.55	44.27	44.36	8,372	-0.13(-0.29%)
Sep 26, 2013	44.28	44.57	44.28	44.49	29,304	+0.68(+1.55%)
Sep 25, 2013	43.85	43.94	43.80	43.81	2,932	-0.40(-0.91%)
Sep 24, 2013	44.27	44.28	44.09	44.22	11,859	+0.28(+0.64%)
Sep 23, 2013	44.01	44.01	43.73	43.93	6,117	+0.05(+0.11%)
Sep 20, 2013	43.85	43.91	43.85	43.89	2,031	-0.38(-0.85%)
Sep 19, 2013	44.31	44.31	43.97	44.26	8,251	+0.02(+0.03%)
Sep 18, 2013	43.24	44.25	43.13	44.25	13,785	+1.15(+2.66%)
Sep 17, 2013	43.02	43.20	43.02	43.10	20,472	+0.01(+0.03%)
Sep 16, 2013	42.55	43.20	42.55	43.09	6,993	+0.54(+1.26%)
Sep 13, 2013	42.39	42.55	42.39	42.55	9,557	+0.46(+1.09%)
Sep 12, 2013	42.22	42.26	42.05	42.10	12,351	-0.19(-0.46%)
Sep 11, 2013	42.01	42.29	41.86	42.29	17,861	-0.23(-0.53%)
Sep 10, 2013	42.38	42.51	42.32	42.51	12,424	+0.51(+1.21%)
Sep 09, 2013	41.76	42.01	41.71	42.01	14,248	+1.26(+3.09%)
Sep 06, 2013	40.58	40.89	40.58	40.75	4,161	+0.01(+0.02%)
Sep 05, 2013	40.54	40.74	40.54	40.74	1,672	-0.17(-0.41%)
Sep 04, 2013	40.51	41.03	40.51	40.91	13,122	+0.67(+1.66%)

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.