iShares MSCI Japan Small-Cap ETF (SCJ)
NYSEARCA: SCJ · Real-Time Price · USD
89.20
+0.56 (0.64%)
At close: Aug 7, 2025, 4:00 PM
89.20
0.00 (0.00%)
After-hours: Aug 7, 2025, 8:00 PM EDT

Satixfy Communications Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 7, 202589.2889.3688.9189.2089.200.64%7,955
Aug 6, 202588.2588.7688.2588.6488.641.14%4,742
Aug 5, 202587.7787.7787.5387.6487.64-0.18%7,786
Aug 4, 202587.3287.8287.3287.8087.801.57%8,306
Aug 1, 202586.0486.4785.7486.4486.441.72%41,875
Jul 31, 202585.2985.3284.7584.9884.98-0.32%7,889
Jul 30, 202585.3585.5785.0285.2585.250.54%11,826
Jul 29, 202584.9885.0484.7584.7984.79-0.31%20,344
Jul 28, 202585.2185.2184.9385.0585.05-1.20%8,789
Jul 25, 202586.0386.0985.9386.0886.08-0.20%5,388
Jul 24, 202586.5086.6886.2686.2686.26-0.23%5,094
Jul 23, 202586.2786.8186.1786.4686.462.26%52,870
Jul 22, 202584.4384.6184.3884.5584.550.28%4,629
Jul 21, 202583.9984.4483.9984.3184.311.16%5,370
Jul 18, 202583.5183.5383.1883.3483.34-0.73%5,863
Jul 17, 202583.7084.0483.7083.9583.950.63%30,132
Jul 16, 202582.9683.5282.9183.4283.420.61%10,902
Jul 15, 202583.2683.2682.8382.9282.92-1.13%4,027
Jul 14, 202583.9283.9283.8283.8783.870.29%3,210
Jul 11, 202583.8183.8383.6283.6383.63-0.97%12,938
Jul 10, 202584.1184.4583.8684.4584.450.04%11,487
Jul 9, 202584.3284.4284.2684.4284.420.44%4,592
Jul 8, 202583.8484.0583.7684.0584.050.47%6,842
Jul 7, 202584.1084.2183.4183.6683.66-1.17%31,758
Jul 3, 202584.7984.7984.6584.6584.65-0.33%1,656
Jul 2, 202584.6784.9584.6784.9384.93-9,061
Jul 1, 202585.2285.2284.8784.9384.930.05%4,943
Jun 30, 202584.7584.8984.7184.8984.89-0.11%36,710
Jun 27, 202584.8785.1784.8284.9884.980.85%6,558
Jun 26, 202584.0384.3183.9584.2684.261.78%15,791
Jun 25, 202582.7982.9182.6982.7982.79-0.20%29,435
Jun 24, 202582.8083.0482.6382.9682.960.48%31,887
Jun 23, 202581.5382.6181.4982.5682.560.50%25,332
Jun 20, 202582.4982.5082.0782.1582.15-0.95%29,977
Jun 18, 202582.8983.3182.7682.9482.940.63%13,591
Jun 17, 202582.8182.8182.3082.4282.42-0.71%45,644
Jun 16, 202583.2983.4582.8883.0183.01-1.13%56,945
Jun 13, 202583.9284.0783.7183.9683.07-0.33%61,563
Jun 12, 202584.1084.2784.0684.2483.350.66%52,420
Jun 11, 202583.6183.8683.5683.6982.810.60%31,631
Jun 10, 202583.2483.2882.9483.1982.31-0.02%11,823
Jun 9, 202582.7583.3482.7583.2182.33-0.14%29,391
Jun 6, 202583.2183.3383.0483.3382.450.28%48,318
Jun 5, 202583.4583.4583.0583.1082.22-0.86%37,792
Jun 4, 202583.3183.8883.1983.8282.930.65%26,566
Jun 3, 202583.5083.5383.1983.2882.40-0.90%17,462
Jun 2, 202583.5984.0983.4284.0483.151.59%17,448
May 30, 202582.7082.7382.2682.7381.850.49%20,386
May 29, 202582.1882.3881.8982.3281.45-0.02%24,545
May 28, 202582.6682.6682.2082.3481.47-1.00%28,004