iShares MSCI Japan Small-Cap ETF (SCJ)
NYSEARCA: SCJ · Real-Time Price · USD
80.07
+0.96 (1.22%)
Apr 28, 2025, 4:00 PM EDT - Market closed
SCJ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2025 | 79.52 | 80.24 | 79.52 | 80.07 | 80.07 | 1.22% | 8,056 |
| Apr 25, 2025 | 78.89 | 79.11 | 78.54 | 79.11 | 79.11 | -0.23% | 24,131 |
| Apr 24, 2025 | 78.74 | 79.29 | 78.71 | 79.29 | 79.29 | -0.16% | 13,631 |
| Apr 23, 2025 | 79.95 | 80.00 | 79.27 | 79.42 | 79.42 | -0.36% | 14,642 |
| Apr 22, 2025 | 79.88 | 80.17 | 79.67 | 79.71 | 79.71 | 1.44% | 14,287 |
| Apr 21, 2025 | 78.78 | 78.87 | 78.12 | 78.58 | 78.58 | 1.33% | 19,234 |
| Apr 17, 2025 | 77.67 | 78.00 | 77.55 | 77.55 | 77.55 | 0.99% | 30,738 |
| Apr 16, 2025 | 76.79 | 77.06 | 76.54 | 76.79 | 76.79 | -0.09% | 18,073 |
| Apr 15, 2025 | 76.76 | 77.06 | 76.67 | 76.86 | 76.86 | -0.01% | 9,329 |
| Apr 14, 2025 | 76.36 | 77.14 | 76.36 | 76.87 | 76.87 | 1.50% | 22,373 |
| Apr 11, 2025 | 74.73 | 75.77 | 74.55 | 75.74 | 75.74 | 3.08% | 42,694 |
| Apr 10, 2025 | 73.69 | 74.09 | 71.63 | 73.47 | 73.47 | -1.74% | 191,779 |
| Apr 9, 2025 | 71.02 | 75.05 | 70.56 | 74.77 | 74.77 | 6.10% | 199,303 |
| Apr 8, 2025 | 72.18 | 72.48 | 70.16 | 70.47 | 70.47 | 1.32% | 88,135 |
| Apr 7, 2025 | 69.14 | 71.54 | 68.72 | 69.55 | 69.55 | -1.47% | 94,933 |
| Apr 4, 2025 | 72.29 | 72.53 | 70.57 | 70.59 | 70.59 | -5.18% | 106,763 |
| Apr 3, 2025 | 75.00 | 75.29 | 74.13 | 74.45 | 74.45 | -1.65% | 65,678 |
| Apr 2, 2025 | 75.31 | 75.81 | 75.22 | 75.70 | 75.70 | -0.96% | 49,745 |
| Apr 1, 2025 | 76.14 | 76.50 | 75.96 | 76.43 | 76.43 | -0.39% | 21,011 |
| Mar 31, 2025 | 76.90 | 76.90 | 76.40 | 76.73 | 76.73 | -1.04% | 176,657 |
| Mar 28, 2025 | 77.47 | 77.55 | 77.26 | 77.54 | 77.54 | -0.96% | 35,375 |
| Mar 27, 2025 | 78.41 | 78.51 | 78.26 | 78.29 | 78.29 | - | 17,495 |
| Mar 26, 2025 | 78.51 | 78.73 | 78.29 | 78.29 | 78.29 | -1.27% | 7,961 |
| Mar 25, 2025 | 78.77 | 79.30 | 78.77 | 79.30 | 79.30 | 0.95% | 16,844 |
| Mar 24, 2025 | 78.63 | 78.72 | 78.34 | 78.55 | 78.55 | -0.38% | 36,317 |
| Mar 21, 2025 | 78.94 | 79.05 | 78.58 | 78.85 | 78.85 | -0.03% | 59,887 |
| Mar 20, 2025 | 78.74 | 78.98 | 78.63 | 78.87 | 78.87 | -0.69% | 25,245 |
| Mar 19, 2025 | 78.82 | 79.42 | 78.71 | 79.42 | 79.42 | 0.95% | 9,334 |
| Mar 18, 2025 | 78.34 | 78.74 | 78.31 | 78.67 | 78.67 | -0.22% | 10,312 |
| Mar 17, 2025 | 78.68 | 79.01 | 78.68 | 78.84 | 78.84 | 0.64% | 41,340 |
| Mar 14, 2025 | 77.82 | 78.37 | 77.67 | 78.34 | 78.34 | 1.21% | 61,407 |
| Mar 13, 2025 | 77.22 | 77.49 | 77.15 | 77.40 | 77.40 | 0.14% | 30,536 |
| Mar 12, 2025 | 76.90 | 77.30 | 76.69 | 77.29 | 77.29 | 1.75% | 36,997 |
| Mar 11, 2025 | 76.19 | 76.26 | 75.80 | 75.96 | 75.96 | -0.82% | 13,706 |
| Mar 10, 2025 | 76.98 | 77.04 | 76.29 | 76.59 | 76.59 | -1.49% | 41,733 |
| Mar 7, 2025 | 77.49 | 77.77 | 77.39 | 77.75 | 77.75 | 1.13% | 23,662 |
| Mar 6, 2025 | 77.02 | 77.43 | 76.87 | 76.88 | 76.88 | 0.06% | 80,781 |
| Mar 5, 2025 | 76.17 | 76.88 | 76.17 | 76.83 | 76.83 | 1.98% | 35,583 |
| Mar 4, 2025 | 75.48 | 75.87 | 75.14 | 75.34 | 75.34 | -0.92% | 22,915 |
| Mar 3, 2025 | 76.03 | 76.27 | 75.87 | 76.04 | 76.04 | 1.33% | 39,353 |
| Feb 28, 2025 | 74.82 | 75.11 | 74.65 | 75.04 | 75.04 | -0.79% | 31,729 |
| Feb 27, 2025 | 76.01 | 76.01 | 75.29 | 75.64 | 75.64 | -0.16% | 116,205 |
| Feb 26, 2025 | 75.76 | 76.02 | 75.66 | 75.76 | 75.76 | -0.12% | 11,706 |
| Feb 25, 2025 | 75.94 | 76.00 | 75.66 | 75.85 | 75.85 | 0.66% | 23,662 |
| Feb 24, 2025 | 75.32 | 75.56 | 75.26 | 75.35 | 75.35 | -0.38% | 12,951 |
| 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 |