Indicators

Japan Smallcap Ishares MSCI ETF (NY: SCJ )

78.07 -0.46 (-0.59%)

Official Closing Price Updated: 4:10 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	74.27	74.45	74.11	74.24	110,939	-0.68(-0.91%)
Mar 27, 2024	74.74	74.95	74.67	74.92	40,698	+0.38(+0.51%)
Mar 26, 2024	74.59	74.67	74.54	74.54	5,289	+0.33(+0.45%)
Mar 25, 2024	74.39	74.50	74.19	74.21	30,538	-0.76(-1.01%)
Mar 22, 2024	75.12	75.16	74.90	74.96	17,249	+0.23(+0.31%)
Mar 21, 2024	74.70	74.81	74.65	74.73	10,630	-0.10(-0.13%)
Mar 20, 2024	74.25	74.86	74.21	74.83	24,027	+0.47(+0.63%)
Mar 19, 2024	74.07	74.38	74.01	74.37	14,198	+0.21(+0.28%)
Mar 18, 2024	74.11	74.16	73.94	74.16	24,496	+0.47(+0.64%)
Mar 15, 2024	73.43	73.77	73.43	73.69	126,775	+0.49(+0.67%)
Mar 14, 2024	73.73	73.73	73.14	73.20	8,833	+0.08(+0.11%)
Mar 13, 2024	72.92	73.13	72.82	73.12	22,850	-0.53(-0.72%)
Mar 12, 2024	73.38	73.69	73.11	73.65	20,395	+0.67(+0.91%)
Mar 11, 2024	73.19	73.25	72.93	72.99	22,159	-1.28(-1.72%)
Mar 08, 2024	74.49	74.60	74.24	74.27	27,771	+0.21(+0.29%)
Mar 07, 2024	74.11	74.22	73.96	74.05	9,164	+0.23(+0.31%)
Mar 06, 2024	73.67	74.12	73.59	73.82	36,199	+1.53(+2.12%)
Mar 05, 2024	72.40	72.61	72.19	72.29	7,603	+0.29(+0.40%)
Mar 04, 2024	72.11	72.13	71.95	72.00	20,362	-0.66(-0.91%)

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.