iShares MSCI Japan Small-Cap ETF (SCJ)
NYSEARCA: SCJ · Real-Time Price · USD
77.54
-0.75 (-0.96%)
At close: Mar 28, 2025, 4:00 PM
76.83
-0.71 (-0.92%)
After-hours: Mar 28, 2025, 4:15 PM EDT
SCJ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |