iShares MSCI Japan Small-Cap ETF (SCJ)
NYSEARCA: SCJ · Real-Time Price · USD
75.63
-0.22 (-0.29%)
Feb 21, 2025, 3:55 PM EST - Market closed
SCJ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 75.68 | 75.81 | 75.62 | 75.63 | 75.63 | -0.29% | 6,262 |
| Feb 20, 2025 | 75.85 | 75.86 | 75.68 | 75.85 | 75.85 | 0.20% | 4,108 |
| Feb 19, 2025 | 75.56 | 75.70 | 75.39 | 75.70 | 75.70 | -0.19% | 11,646 |
| Feb 18, 2025 | 75.76 | 75.95 | 75.68 | 75.85 | 75.85 | 0.22% | 86,566 |
| Feb 14, 2025 | 75.66 | 75.75 | 75.61 | 75.68 | 75.68 | 0.20% | 36,536 |
| Feb 13, 2025 | 75.08 | 75.54 | 75.04 | 75.53 | 75.53 | 1.36% | 21,340 |
| Feb 12, 2025 | 74.37 | 74.57 | 74.18 | 74.52 | 74.52 | -1.10% | 19,255 |
| Feb 11, 2025 | 75.15 | 75.51 | 75.15 | 75.35 | 75.35 | -0.09% | 55,592 |
| Feb 10, 2025 | 75.53 | 75.61 | 75.33 | 75.42 | 75.42 | 0.43% | 52,452 |
| Feb 7, 2025 | 75.41 | 75.51 | 74.90 | 75.10 | 75.10 | -0.69% | 36,714 |
| Feb 6, 2025 | 75.46 | 75.68 | 75.39 | 75.62 | 75.62 | 1.05% | 30,236 |
| Feb 5, 2025 | 74.40 | 74.91 | 74.39 | 74.83 | 74.83 | 0.92% | 40,672 |
| Feb 4, 2025 | 73.56 | 74.23 | 73.56 | 74.15 | 74.15 | 0.58% | 33,839 |
| Feb 3, 2025 | 73.68 | 74.12 | 73.57 | 73.72 | 73.72 | -0.98% | 26,929 |
| Jan 31, 2025 | 74.90 | 75.20 | 74.45 | 74.45 | 74.45 | -1.16% | 14,083 |
| Jan 30, 2025 | 75.16 | 75.48 | 75.02 | 75.32 | 75.32 | 1.79% | 24,285 |
| Jan 29, 2025 | 74.27 | 74.35 | 74.00 | 74.00 | 74.00 | -0.13% | 10,522 |
| Jan 28, 2025 | 74.18 | 74.24 | 73.93 | 74.10 | 74.10 | 0.30% | 22,304 |
| Jan 27, 2025 | 74.01 | 74.13 | 73.81 | 73.88 | 73.88 | 0.16% | 5,550 |
| Jan 24, 2025 | 73.28 | 73.88 | 73.28 | 73.76 | 73.76 | 0.99% | 12,284 |
| Jan 23, 2025 | 72.54 | 73.04 | 72.54 | 73.04 | 73.04 | 0.57% | 5,375 |
| Jan 22, 2025 | 72.83 | 72.84 | 72.62 | 72.62 | 72.62 | -0.38% | 9,976 |
| Jan 21, 2025 | 72.87 | 72.98 | 72.63 | 72.90 | 72.90 | 1.22% | 24,491 |
| Jan 17, 2025 | 72.13 | 72.15 | 71.95 | 72.02 | 72.02 | 0.41% | 5,134 |
| Jan 16, 2025 | 71.75 | 71.85 | 71.50 | 71.73 | 71.73 | 0.18% | 6,538 |
| Jan 15, 2025 | 71.85 | 71.85 | 71.38 | 71.60 | 71.60 | 0.96% | 33,713 |
| Jan 14, 2025 | 71.04 | 71.04 | 70.63 | 70.92 | 70.92 | -0.69% | 26,854 |
| Jan 13, 2025 | 70.94 | 71.43 | 70.83 | 71.41 | 71.41 | 0.32% | 27,565 |
| Jan 10, 2025 | 71.40 | 71.69 | 71.15 | 71.18 | 71.18 | -1.63% | 62,870 |
| Jan 8, 2025 | 72.18 | 72.39 | 72.00 | 72.36 | 72.36 | -0.47% | 31,320 |
| Jan 7, 2025 | 72.98 | 73.14 | 72.67 | 72.70 | 72.70 | -0.83% | 33,794 |
| Jan 6, 2025 | 73.24 | 73.53 | 73.19 | 73.31 | 73.31 | 0.26% | 27,803 |
| Jan 3, 2025 | 72.90 | 73.42 | 72.84 | 73.12 | 73.12 | 0.04% | 35,132 |
| Jan 2, 2025 | 73.16 | 73.46 | 72.95 | 73.09 | 73.09 | -0.08% | 45,887 |
| Dec 31, 2024 | 73.22 | 73.41 | 73.05 | 73.15 | 73.15 | 0.04% | 33,438 |
| Dec 30, 2024 | 73.11 | 73.26 | 72.86 | 73.12 | 73.12 | -0.20% | 5,254 |
| Dec 27, 2024 | 73.39 | 73.55 | 73.27 | 73.27 | 73.27 | 0.34% | 10,638 |
| Dec 26, 2024 | 72.76 | 73.07 | 72.60 | 73.02 | 73.02 | 0.77% | 31,813 |
| Dec 24, 2024 | 72.38 | 72.53 | 72.37 | 72.46 | 72.46 | -0.08% | 15,092 |
| Dec 23, 2024 | 72.22 | 72.58 | 72.03 | 72.52 | 72.52 | 0.12% | 8,313 |
| Dec 20, 2024 | 72.07 | 73.05 | 72.07 | 72.43 | 72.43 | -0.01% | 13,370 |
| Dec 19, 2024 | 72.80 | 72.83 | 72.23 | 72.44 | 72.44 | -0.03% | 24,081 |
| Dec 18, 2024 | 73.90 | 73.95 | 72.36 | 72.46 | 72.46 | -1.60% | 39,087 |
| Dec 17, 2024 | 73.64 | 74.00 | 73.63 | 73.64 | 73.64 | -1.10% | 30,867 |
| Dec 16, 2024 | 74.45 | 74.59 | 74.42 | 74.46 | 73.86 | -0.65% | 5,911 |
| Dec 13, 2024 | 75.10 | 75.10 | 74.80 | 74.95 | 74.35 | -0.70% | 219,861 |
| Dec 12, 2024 | 75.62 | 75.78 | 75.44 | 75.48 | 74.87 | -0.85% | 14,825 |
| Dec 11, 2024 | 76.03 | 76.26 | 75.93 | 76.12 | 75.51 | 0.95% | 23,362 |
| Dec 10, 2024 | 75.42 | 75.55 | 75.27 | 75.41 | 74.80 | -0.66% | 22,299 |
| Dec 9, 2024 | 76.34 | 76.36 | 75.90 | 75.91 | 75.30 | -0.63% | 25,382 |
| Dec 6, 2024 | 76.58 | 76.58 | 76.28 | 76.39 | 75.78 | - | 36,874 |
| Dec 5, 2024 | 76.33 | 76.46 | 76.19 | 76.39 | 75.78 | 0.07% | 24,510 |
| Dec 4, 2024 | 76.42 | 76.51 | 76.28 | 76.34 | 75.73 | -0.99% | 32,805 |
| Dec 3, 2024 | 77.10 | 77.27 | 76.88 | 77.10 | 76.48 | 1.23% | 35,213 |
| Dec 2, 2024 | 75.91 | 76.33 | 75.81 | 76.16 | 75.55 | 0.54% | 44,344 |
| Nov 29, 2024 | 75.26 | 75.86 | 75.20 | 75.75 | 75.14 | 2.41% | 30,669 |
| Nov 27, 2024 | 74.20 | 74.31 | 73.81 | 73.97 | 73.37 | -0.28% | 26,897 |
| Nov 26, 2024 | 74.03 | 74.20 | 73.73 | 74.18 | 73.58 | 0.09% | 43,719 |
| Nov 25, 2024 | 73.97 | 74.23 | 73.79 | 74.11 | 73.51 | 0.05% | 47,875 |
| Nov 22, 2024 | 73.66 | 74.17 | 73.65 | 74.07 | 73.47 | 1.08% | 32,930 |
| Nov 21, 2024 | 73.33 | 73.41 | 73.05 | 73.28 | 72.69 | 0.52% | 50,733 |
| Nov 20, 2024 | 72.80 | 72.97 | 72.53 | 72.90 | 72.31 | -0.53% | 64,659 |
| Nov 19, 2024 | 73.14 | 73.32 | 73.02 | 73.29 | 72.70 | 0.07% | 27,728 |
| Nov 18, 2024 | 72.87 | 73.28 | 72.87 | 73.24 | 72.65 | 0.36% | 41,500 |
| Nov 15, 2024 | 72.62 | 73.05 | 72.53 | 72.98 | 72.39 | 0.22% | 23,206 |
| Nov 14, 2024 | 73.11 | 73.15 | 72.77 | 72.82 | 72.23 | -1.03% | 48,771 |
| Nov 13, 2024 | 73.87 | 73.95 | 73.51 | 73.58 | 72.99 | -0.38% | 39,877 |
| Nov 12, 2024 | 74.40 | 74.44 | 73.59 | 73.86 | 73.27 | -1.38% | 41,944 |
| Nov 11, 2024 | 74.66 | 75.05 | 74.66 | 74.89 | 74.29 | 0.32% | 37,939 |
| Nov 8, 2024 | 74.62 | 74.74 | 74.46 | 74.65 | 74.05 | -0.78% | 33,390 |
| Nov 7, 2024 | 75.00 | 75.38 | 74.88 | 75.24 | 74.63 | 1.62% | 21,454 |
| Nov 6, 2024 | 74.08 | 74.33 | 73.57 | 74.04 | 73.44 | -0.79% | 62,002 |
| Nov 5, 2024 | 73.73 | 74.64 | 73.73 | 74.63 | 74.03 | 1.24% | 49,213 |
| Nov 4, 2024 | 73.81 | 74.33 | 73.72 | 73.72 | 73.12 | 0.16% | 27,720 |
| Nov 1, 2024 | 73.61 | 73.83 | 73.30 | 73.60 | 73.01 | -0.53% | 106,968 |
| Oct 31, 2024 | 73.88 | 74.12 | 73.38 | 73.99 | 73.39 | 0.65% | 103,601 |
| Oct 30, 2024 | 73.64 | 74.00 | 73.41 | 73.51 | 72.92 | 0.18% | 236,673 |
| Oct 29, 2024 | 73.26 | 73.47 | 73.11 | 73.38 | 72.79 | 0.74% | 38,765 |
| Oct 28, 2024 | 72.81 | 73.05 | 72.74 | 72.84 | 72.25 | 0.28% | 84,866 |
| Oct 25, 2024 | 72.85 | 72.96 | 72.48 | 72.64 | 72.06 | -0.07% | 31,544 |
| Oct 24, 2024 | 72.61 | 72.80 | 72.50 | 72.69 | 72.10 | 0.43% | 36,512 |
| Oct 23, 2024 | 72.47 | 72.60 | 72.18 | 72.38 | 71.80 | -2.28% | 162,979 |
| Oct 22, 2024 | 74.27 | 74.27 | 73.85 | 74.07 | 73.47 | -1.65% | 70,594 |
| Oct 21, 2024 | 75.71 | 75.71 | 75.07 | 75.31 | 74.70 | -1.48% | 175,865 |
| Oct 18, 2024 | 76.22 | 76.46 | 76.19 | 76.45 | 75.83 | 0.74% | 64,165 |
| Oct 17, 2024 | 76.49 | 76.56 | 75.88 | 75.88 | 75.27 | -1.02% | 97,460 |
| Oct 16, 2024 | 76.54 | 76.71 | 76.40 | 76.67 | 76.05 | 0.14% | 111,750 |
| Oct 15, 2024 | 77.04 | 77.09 | 76.53 | 76.56 | 75.94 | -0.23% | 183,179 |
| Oct 14, 2024 | 76.89 | 77.13 | 76.70 | 76.74 | 76.12 | -0.58% | 66,737 |
| Oct 11, 2024 | 76.80 | 77.33 | 76.80 | 77.19 | 76.57 | -0.23% | 53,127 |
| Oct 10, 2024 | 76.85 | 77.37 | 76.72 | 77.37 | 76.75 | -0.14% | 64,540 |
| Oct 9, 2024 | 77.20 | 77.56 | 77.17 | 77.48 | 76.86 | -0.39% | 35,484 |
| Oct 8, 2024 | 77.78 | 77.91 | 77.60 | 77.78 | 77.15 | 0.14% | 52,053 |
| Oct 7, 2024 | 77.64 | 77.92 | 77.44 | 77.67 | 77.04 | -0.84% | 30,726 |
| Oct 4, 2024 | 78.18 | 78.40 | 77.92 | 78.33 | 77.70 | 0.56% | 58,300 |
| Oct 3, 2024 | 77.33 | 78.05 | 77.33 | 77.89 | 77.26 | 0.08% | 135,378 |
| Oct 2, 2024 | 78.00 | 78.08 | 77.67 | 77.83 | 77.20 | -1.45% | 54,577 |
| Oct 1, 2024 | 79.25 | 79.28 | 78.61 | 78.98 | 78.34 | 0.06% | 8,267 |
| Sep 30, 2024 | 79.31 | 79.31 | 78.67 | 78.93 | 78.29 | 0.78% | 29,401 |
| Sep 27, 2024 | 79.01 | 79.26 | 78.02 | 78.32 | 77.69 | -1.73% | 71,829 |