iShares MSCI Japan Small-Cap ETF (SCJ)
NYSEARCA: SCJ · Real-Time Price · USD
90.59
-0.37 (-0.40%)
At close: Nov 5, 2025, 4:00 PM EST
90.59
0.00 (0.00%)
After-hours: Nov 5, 2025, 8:00 PM EST
SCJ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2025 | 90.71 | 90.93 | 90.59 | 90.59 | 90.59 | -0.40% | 26,273 |
| Nov 4, 2025 | 91.01 | 91.31 | 90.88 | 90.96 | 90.96 | 0.52% | 17,581 |
| Nov 3, 2025 | 90.55 | 90.66 | 90.35 | 90.49 | 90.49 | -0.14% | 13,224 |
| Oct 31, 2025 | 90.84 | 90.90 | 90.54 | 90.62 | 90.62 | -0.26% | 8,684 |
| Oct 30, 2025 | 90.60 | 91.12 | 90.60 | 90.86 | 90.86 | 0.40% | 20,989 |
| Oct 29, 2025 | 90.70 | 90.98 | 89.96 | 90.49 | 90.49 | -1.20% | 39,063 |
| Oct 28, 2025 | 91.57 | 91.75 | 91.47 | 91.59 | 91.59 | -1.48% | 26,850 |
| Oct 27, 2025 | 92.61 | 93.03 | 92.61 | 92.97 | 92.97 | 1.30% | 37,774 |
| Oct 24, 2025 | 91.75 | 91.91 | 91.75 | 91.78 | 91.78 | 0.14% | 3,106 |
| Oct 23, 2025 | 91.46 | 91.70 | 91.40 | 91.65 | 91.65 | 0.45% | 7,502 |
| Oct 22, 2025 | 91.34 | 91.47 | 91.10 | 91.24 | 91.24 | 0.44% | 6,462 |
| Oct 21, 2025 | 90.99 | 91.22 | 90.66 | 90.84 | 90.84 | -1.02% | 9,457 |
| Oct 20, 2025 | 91.64 | 91.99 | 91.56 | 91.77 | 91.77 | 0.92% | 27,222 |
| Oct 17, 2025 | 90.81 | 91.09 | 90.80 | 90.94 | 90.94 | 0.25% | 6,796 |
| Oct 16, 2025 | 90.55 | 90.83 | 90.41 | 90.71 | 90.71 | -0.04% | 7,991 |
| Oct 15, 2025 | 90.37 | 90.75 | 90.37 | 90.74 | 90.74 | 1.64% | 13,912 |
| Oct 14, 2025 | 88.55 | 89.52 | 88.09 | 89.28 | 89.28 | 0.50% | 56,357 |
| Oct 13, 2025 | 88.89 | 88.92 | 88.55 | 88.83 | 88.83 | 0.72% | 18,862 |
| Oct 10, 2025 | 89.20 | 89.33 | 88.08 | 88.20 | 88.20 | -2.90% | 36,702 |
| Oct 9, 2025 | 91.29 | 91.34 | 90.74 | 90.83 | 90.83 | -0.08% | 6,876 |
| Oct 8, 2025 | 90.98 | 91.06 | 90.82 | 90.90 | 90.90 | -0.58% | 6,297 |
| Oct 7, 2025 | 91.97 | 92.05 | 91.41 | 91.43 | 91.43 | -1.27% | 8,632 |
| Oct 6, 2025 | 92.53 | 93.00 | 92.53 | 92.61 | 92.61 | 0.16% | 17,301 |
| Oct 3, 2025 | 92.17 | 92.53 | 92.17 | 92.46 | 92.46 | 1.28% | 5,370 |
| Oct 2, 2025 | 91.51 | 91.54 | 90.99 | 91.30 | 91.30 | -0.11% | 16,073 |
| Oct 1, 2025 | 92.04 | 92.17 | 91.35 | 91.40 | 91.40 | -0.70% | 33,175 |
| Sep 30, 2025 | 92.14 | 92.15 | 91.74 | 92.04 | 92.04 | -0.28% | 42,375 |
| Sep 29, 2025 | 92.35 | 92.47 | 92.18 | 92.30 | 92.30 | -0.07% | 26,150 |
| Sep 26, 2025 | 92.28 | 92.44 | 92.19 | 92.36 | 92.36 | 0.58% | 9,661 |
| Sep 25, 2025 | 92.04 | 92.12 | 91.77 | 91.83 | 91.83 | -0.26% | 4,616 |
| Sep 24, 2025 | 92.42 | 92.43 | 92.07 | 92.07 | 92.07 | -1.28% | 6,312 |
| Sep 23, 2025 | 93.52 | 93.52 | 93.14 | 93.27 | 93.27 | 0.06% | 6,467 |
| Sep 22, 2025 | 93.02 | 93.26 | 92.75 | 93.21 | 93.21 | 0.44% | 9,514 |
| Sep 19, 2025 | 92.73 | 92.83 | 92.45 | 92.80 | 92.80 | -0.69% | 20,156 |
| Sep 18, 2025 | 93.11 | 93.60 | 93.02 | 93.44 | 93.44 | 0.16% | 25,469 |
| Sep 17, 2025 | 93.64 | 94.09 | 93.21 | 93.29 | 93.29 | -0.59% | 32,538 |
| Sep 16, 2025 | 93.79 | 93.93 | 93.66 | 93.84 | 93.84 | 0.11% | 16,430 |
| Sep 15, 2025 | 93.33 | 94.02 | 93.33 | 93.74 | 93.74 | 0.50% | 73,244 |
| Sep 12, 2025 | 93.14 | 93.40 | 93.05 | 93.27 | 93.27 | -0.21% | 3,957 |
| Sep 11, 2025 | 93.26 | 93.71 | 93.26 | 93.47 | 93.47 | 0.78% | 6,015 |
| Sep 10, 2025 | 92.97 | 93.17 | 92.74 | 92.74 | 92.74 | 0.09% | 10,533 |
| Sep 9, 2025 | 92.68 | 92.70 | 92.34 | 92.66 | 92.66 | -0.77% | 8,034 |
| Sep 8, 2025 | 92.79 | 93.45 | 92.79 | 93.38 | 93.38 | 1.64% | 41,607 |
| Sep 5, 2025 | 92.08 | 92.21 | 91.58 | 91.87 | 91.87 | 0.89% | 7,839 |
| Sep 4, 2025 | 90.54 | 91.09 | 90.54 | 91.06 | 91.06 | 0.19% | 5,448 |
| Sep 3, 2025 | 90.47 | 90.89 | 90.41 | 90.89 | 90.89 | 0.33% | 4,039 |
| Sep 2, 2025 | 90.09 | 90.59 | 89.93 | 90.59 | 90.59 | 0.02% | 109,617 |
| Aug 29, 2025 | 90.58 | 90.65 | 90.43 | 90.57 | 90.57 | -0.85% | 12,063 |
| Aug 28, 2025 | 91.25 | 91.42 | 91.16 | 91.35 | 91.35 | 0.57% | 8,545 |
| Aug 27, 2025 | 90.16 | 90.83 | 90.12 | 90.83 | 90.83 | 0.03% | 6,071 |