iShares MSCI Japan Small-Cap ETF (SCJ)
NYSEARCA: SCJ · Real-Time Price · USD
72.90
-0.39 (-0.53%)
Nov 20, 2024, 3:59 PM EST - Market closed
SCJ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 72.80 | 72.97 | 72.53 | 72.90 | 72.90 | -0.53% | 64,659 |
| Nov 19, 2024 | 73.14 | 73.32 | 73.02 | 73.29 | 73.29 | 0.07% | 27,728 |
| Nov 18, 2024 | 72.87 | 73.28 | 72.87 | 73.24 | 73.24 | 0.36% | 41,500 |
| Nov 15, 2024 | 72.62 | 73.05 | 72.53 | 72.98 | 72.98 | 0.22% | 23,206 |
| Nov 14, 2024 | 73.11 | 73.15 | 72.77 | 72.82 | 72.82 | -1.03% | 48,771 |
| Nov 13, 2024 | 73.87 | 73.95 | 73.51 | 73.58 | 73.58 | -0.38% | 39,877 |
| Nov 12, 2024 | 74.40 | 74.44 | 73.59 | 73.86 | 73.86 | -1.38% | 41,944 |
| Nov 11, 2024 | 74.66 | 75.05 | 74.66 | 74.89 | 74.89 | 0.32% | 37,939 |
| Nov 8, 2024 | 74.62 | 74.74 | 74.46 | 74.65 | 74.65 | -0.78% | 33,390 |
| Nov 7, 2024 | 75.00 | 75.38 | 74.88 | 75.24 | 75.24 | 1.62% | 21,454 |
| Nov 6, 2024 | 74.08 | 74.33 | 73.57 | 74.04 | 74.04 | -0.79% | 62,002 |
| Nov 5, 2024 | 73.73 | 74.64 | 73.73 | 74.63 | 74.63 | 1.24% | 49,213 |
| Nov 4, 2024 | 73.81 | 74.33 | 73.72 | 73.72 | 73.72 | 0.16% | 27,720 |
| Nov 1, 2024 | 73.61 | 73.83 | 73.30 | 73.60 | 73.60 | -0.53% | 106,968 |
| Oct 31, 2024 | 73.88 | 74.12 | 73.38 | 73.99 | 73.99 | 0.65% | 103,601 |
| Oct 30, 2024 | 73.64 | 74.00 | 73.41 | 73.51 | 73.51 | 0.18% | 236,673 |
| Oct 29, 2024 | 73.26 | 73.47 | 73.11 | 73.38 | 73.38 | 0.74% | 38,765 |
| Oct 28, 2024 | 72.81 | 73.05 | 72.74 | 72.84 | 72.84 | 0.28% | 84,866 |
| Oct 25, 2024 | 72.85 | 72.96 | 72.48 | 72.64 | 72.64 | -0.07% | 31,544 |
| Oct 24, 2024 | 72.61 | 72.80 | 72.50 | 72.69 | 72.69 | 0.43% | 36,512 |
| Oct 23, 2024 | 72.47 | 72.60 | 72.18 | 72.38 | 72.38 | -2.28% | 162,979 |
| Oct 22, 2024 | 74.27 | 74.27 | 73.85 | 74.07 | 74.07 | -1.65% | 70,594 |
| Oct 21, 2024 | 75.71 | 75.71 | 75.07 | 75.31 | 75.31 | -1.48% | 175,865 |
| Oct 18, 2024 | 76.22 | 76.46 | 76.19 | 76.45 | 76.45 | 0.74% | 64,165 |
| Oct 17, 2024 | 76.49 | 76.56 | 75.88 | 75.88 | 75.88 | -1.02% | 97,460 |
| Oct 16, 2024 | 76.54 | 76.71 | 76.40 | 76.67 | 76.67 | 0.14% | 111,750 |
| Oct 15, 2024 | 77.04 | 77.09 | 76.53 | 76.56 | 76.56 | -0.23% | 183,179 |
| Oct 14, 2024 | 76.89 | 77.13 | 76.70 | 76.74 | 76.74 | -0.58% | 66,737 |
| Oct 11, 2024 | 76.80 | 77.33 | 76.80 | 77.19 | 77.19 | -0.23% | 53,127 |
| Oct 10, 2024 | 76.85 | 77.37 | 76.72 | 77.37 | 77.37 | -0.14% | 64,540 |
| Oct 9, 2024 | 77.20 | 77.56 | 77.17 | 77.48 | 77.48 | -0.39% | 35,484 |
| Oct 8, 2024 | 77.78 | 77.91 | 77.60 | 77.78 | 77.78 | 0.14% | 52,053 |
| Oct 7, 2024 | 77.64 | 77.92 | 77.44 | 77.67 | 77.67 | -0.84% | 30,726 |
| Oct 4, 2024 | 78.18 | 78.40 | 77.92 | 78.33 | 78.33 | 0.56% | 58,300 |
| Oct 3, 2024 | 77.33 | 78.05 | 77.33 | 77.89 | 77.89 | 0.08% | 135,378 |
| Oct 2, 2024 | 78.00 | 78.08 | 77.67 | 77.83 | 77.83 | -1.45% | 54,577 |
| Oct 1, 2024 | 79.25 | 79.28 | 78.61 | 78.98 | 78.98 | 0.06% | 8,267 |
| Sep 30, 2024 | 79.31 | 79.31 | 78.67 | 78.93 | 78.93 | 0.78% | 29,401 |
| Sep 27, 2024 | 79.01 | 79.26 | 78.02 | 78.32 | 78.32 | -1.73% | 71,829 |
| Sep 26, 2024 | 79.78 | 79.99 | 79.45 | 79.70 | 79.70 | 2.47% | 8,239 |
| Sep 25, 2024 | 78.25 | 78.25 | 77.78 | 77.78 | 77.78 | -0.22% | 2,654 |
| Sep 24, 2024 | 77.87 | 78.10 | 77.85 | 77.95 | 77.95 | -0.94% | 13,142 |
| Sep 23, 2024 | 78.32 | 78.85 | 78.32 | 78.69 | 78.69 | 0.80% | 46,893 |
| Sep 20, 2024 | 78.24 | 78.25 | 77.73 | 78.07 | 78.07 | -0.59% | 9,501 |
| Sep 19, 2024 | 78.26 | 78.53 | 78.00 | 78.53 | 78.53 | 1.35% | 26,544 |
| Sep 18, 2024 | 77.71 | 78.22 | 77.32 | 77.48 | 77.48 | -0.06% | 12,613 |
| Sep 17, 2024 | 78.07 | 78.09 | 77.49 | 77.53 | 77.53 | -0.62% | 51,107 |
| Sep 16, 2024 | 77.71 | 78.06 | 77.66 | 78.01 | 78.01 | 0.88% | 49,981 |
| Sep 13, 2024 | 77.48 | 77.63 | 77.30 | 77.33 | 77.33 | -0.31% | 10,203 |
| Sep 12, 2024 | 76.87 | 77.57 | 76.71 | 77.57 | 77.57 | 0.87% | 23,506 |
| Sep 11, 2024 | 76.51 | 76.92 | 75.91 | 76.90 | 76.90 | -0.36% | 39,913 |
| Sep 10, 2024 | 76.83 | 77.18 | 76.68 | 77.18 | 77.18 | 0.82% | 9,589 |
| Sep 9, 2024 | 76.56 | 76.91 | 76.48 | 76.55 | 76.55 | 1.69% | 16,229 |
| Sep 6, 2024 | 76.67 | 76.67 | 75.19 | 75.28 | 75.28 | -2.26% | 192,123 |
| Sep 5, 2024 | 76.97 | 77.14 | 76.56 | 77.02 | 77.02 | 0.67% | 245,151 |
| Sep 4, 2024 | 76.10 | 76.62 | 76.10 | 76.51 | 76.51 | -0.25% | 17,769 |
| Sep 3, 2024 | 77.04 | 77.36 | 76.46 | 76.70 | 76.70 | -0.35% | 22,439 |
| Aug 30, 2024 | 77.21 | 77.21 | 76.79 | 76.97 | 76.97 | 0.25% | 3,359 |
| Aug 29, 2024 | 77.05 | 77.15 | 76.63 | 76.78 | 76.78 | -0.10% | 10,196 |
| Aug 28, 2024 | 77.32 | 77.33 | 76.81 | 76.86 | 76.86 | -1.07% | 14,976 |
| Aug 27, 2024 | 77.54 | 77.80 | 77.53 | 77.69 | 77.69 | 1.17% | 14,373 |
| Aug 26, 2024 | 77.17 | 77.17 | 76.67 | 76.79 | 76.79 | -0.51% | 4,968 |
| Aug 23, 2024 | 76.09 | 77.18 | 76.09 | 77.18 | 77.18 | 2.39% | 79,902 |
| Aug 22, 2024 | 76.24 | 76.24 | 75.38 | 75.38 | 75.38 | -0.58% | 9,345 |
| Aug 21, 2024 | 75.76 | 75.95 | 75.54 | 75.82 | 75.82 | 0.52% | 4,919 |
| Aug 20, 2024 | 75.37 | 75.64 | 75.37 | 75.43 | 75.43 | 0.97% | 24,002 |
| Aug 19, 2024 | 74.61 | 74.81 | 74.46 | 74.70 | 74.70 | 0.96% | 9,508 |
| Aug 16, 2024 | 73.76 | 74.02 | 73.76 | 73.99 | 73.99 | 0.97% | 18,818 |
| Aug 15, 2024 | 73.16 | 73.45 | 73.04 | 73.28 | 73.28 | 1.05% | 45,065 |
| Aug 14, 2024 | 72.42 | 72.57 | 72.27 | 72.52 | 72.52 | 0.28% | 14,272 |
| Aug 13, 2024 | 71.98 | 72.37 | 71.89 | 72.32 | 72.32 | 2.29% | 17,357 |
| Aug 12, 2024 | 70.43 | 70.90 | 70.40 | 70.70 | 70.70 | 0.08% | 20,069 |
| Aug 9, 2024 | 70.26 | 70.67 | 70.07 | 70.65 | 70.65 | 0.25% | 17,721 |
| Aug 8, 2024 | 70.38 | 70.75 | 69.81 | 70.47 | 70.47 | 1.98% | 28,573 |
| Aug 7, 2024 | 70.11 | 70.44 | 69.08 | 69.10 | 69.10 | 0.51% | 36,512 |
| Aug 6, 2024 | 68.52 | 68.83 | 67.94 | 68.75 | 68.75 | 0.14% | 97,441 |
| Aug 5, 2024 | 66.23 | 68.74 | 66.23 | 68.65 | 68.65 | -2.69% | 184,062 |
| Aug 2, 2024 | 70.68 | 71.04 | 69.51 | 70.55 | 70.55 | -3.28% | 162,297 |
| Aug 1, 2024 | 73.55 | 73.59 | 72.64 | 72.94 | 72.94 | -3.95% | 118,968 |
| Jul 31, 2024 | 75.77 | 75.96 | 75.50 | 75.94 | 75.94 | 3.37% | 16,236 |
| Jul 30, 2024 | 73.21 | 73.47 | 73.09 | 73.47 | 73.47 | 0.28% | 13,780 |
| Jul 29, 2024 | 73.31 | 73.34 | 73.16 | 73.26 | 73.26 | 0.51% | 4,726 |
| Jul 26, 2024 | 72.50 | 73.05 | 72.39 | 72.89 | 72.89 | 1.42% | 40,567 |
| Jul 25, 2024 | 71.94 | 72.26 | 71.55 | 71.87 | 71.87 | -0.95% | 39,319 |
| Jul 24, 2024 | 73.16 | 73.36 | 72.33 | 72.56 | 72.56 | -1.43% | 113,756 |
| Jul 23, 2024 | 73.46 | 73.69 | 73.46 | 73.61 | 73.61 | 0.80% | 13,930 |
| Jul 22, 2024 | 73.11 | 73.11 | 72.83 | 73.03 | 73.03 | 0.09% | 18,804 |
| Jul 19, 2024 | 73.11 | 73.15 | 72.96 | 72.96 | 72.96 | -0.48% | 1,822 |
| Jul 18, 2024 | 74.07 | 74.07 | 73.30 | 73.31 | 73.31 | -1.02% | 12,114 |
| Jul 17, 2024 | 73.86 | 74.18 | 73.86 | 74.07 | 74.07 | 0.74% | 17,997 |
| Jul 16, 2024 | 73.04 | 73.52 | 73.04 | 73.52 | 73.52 | 0.55% | 10,911 |
| Jul 15, 2024 | 73.33 | 73.42 | 73.12 | 73.12 | 73.12 | -0.31% | 12,217 |
| Jul 12, 2024 | 73.16 | 73.48 | 73.11 | 73.35 | 73.35 | 1.79% | 29,372 |
| Jul 11, 2024 | 72.13 | 72.37 | 72.06 | 72.06 | 72.06 | 0.90% | 5,466 |
| Jul 10, 2024 | 71.27 | 71.49 | 71.26 | 71.42 | 71.42 | 0.78% | 35,558 |
| Jul 9, 2024 | 70.88 | 70.90 | 70.73 | 70.87 | 70.87 | 0.65% | 14,607 |
| Jul 8, 2024 | 71.02 | 71.02 | 70.41 | 70.41 | 70.41 | -0.64% | 76,909 |
| Jul 5, 2024 | 70.95 | 70.95 | 70.64 | 70.87 | 70.87 | -0.33% | 6,047 |
| Jul 3, 2024 | 71.00 | 71.12 | 70.98 | 71.10 | 71.10 | 0.67% | 1,622 |
| Jul 2, 2024 | 70.37 | 70.62 | 70.37 | 70.62 | 70.62 | 0.48% | 7,195 |