iShares MSCI Japan Small-Cap ETF (SCJ)
NYSEARCA: SCJ · Real-Time Price · USD
93.29
-0.55 (-0.59%)
Sep 17, 2025, 4:00 PM EDT - Market closed
SCJ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 26, 2025 | 90.42 | 90.80 | 90.41 | 90.80 | 90.80 | 0.23% | 4,612 |
| Aug 25, 2025 | 90.93 | 91.07 | 90.59 | 90.59 | 90.59 | -0.96% | 9,693 |
| Aug 22, 2025 | 90.36 | 91.61 | 90.34 | 91.47 | 91.47 | 1.91% | 14,720 |
| Aug 21, 2025 | 90.60 | 90.60 | 89.76 | 89.76 | 89.76 | -1.15% | 15,046 |
| Aug 20, 2025 | 90.89 | 91.07 | 90.75 | 90.80 | 90.80 | -0.21% | 14,806 |
| Aug 19, 2025 | 90.88 | 91.10 | 90.81 | 90.99 | 90.99 | 0.52% | 29,683 |
| Aug 18, 2025 | 90.47 | 90.70 | 90.47 | 90.52 | 90.52 | -0.03% | 11,397 |
| Aug 15, 2025 | 90.37 | 90.55 | 90.31 | 90.55 | 90.55 | 1.07% | 6,533 |
| Aug 14, 2025 | 89.63 | 89.78 | 89.46 | 89.59 | 89.59 | -0.65% | 38,598 |
| Aug 13, 2025 | 90.01 | 90.18 | 90.01 | 90.18 | 90.18 | 0.06% | 9,510 |
| Aug 12, 2025 | 89.62 | 90.22 | 89.32 | 90.13 | 90.13 | 0.95% | 7,942 |
| Aug 11, 2025 | 89.54 | 89.60 | 89.28 | 89.28 | 89.28 | -0.19% | 4,276 |
| Aug 8, 2025 | 89.35 | 89.74 | 89.35 | 89.45 | 89.45 | 0.28% | 7,320 |
| Aug 7, 2025 | 89.28 | 89.36 | 88.91 | 89.20 | 89.20 | 0.64% | 7,955 |
| Aug 6, 2025 | 88.25 | 88.76 | 88.25 | 88.64 | 88.64 | 1.14% | 4,742 |
| Aug 5, 2025 | 87.77 | 87.77 | 87.53 | 87.64 | 87.64 | -0.18% | 7,786 |
| Aug 4, 2025 | 87.32 | 87.82 | 87.32 | 87.80 | 87.80 | 1.57% | 8,306 |
| Aug 1, 2025 | 86.04 | 86.47 | 85.74 | 86.44 | 86.44 | 1.72% | 41,875 |
| Jul 31, 2025 | 85.29 | 85.32 | 84.75 | 84.98 | 84.98 | -0.32% | 7,889 |
| Jul 30, 2025 | 85.35 | 85.57 | 85.02 | 85.25 | 85.25 | 0.54% | 11,826 |
| Jul 29, 2025 | 84.98 | 85.04 | 84.75 | 84.79 | 84.79 | -0.31% | 20,344 |
| Jul 28, 2025 | 85.21 | 85.21 | 84.93 | 85.05 | 85.05 | -1.20% | 8,789 |
| Jul 25, 2025 | 86.03 | 86.09 | 85.93 | 86.08 | 86.08 | -0.20% | 5,388 |
| Jul 24, 2025 | 86.50 | 86.68 | 86.26 | 86.26 | 86.26 | -0.23% | 5,094 |
| Jul 23, 2025 | 86.27 | 86.81 | 86.17 | 86.46 | 86.46 | 2.26% | 52,870 |
| Jul 22, 2025 | 84.43 | 84.61 | 84.38 | 84.55 | 84.55 | 0.28% | 4,629 |
| Jul 21, 2025 | 83.99 | 84.44 | 83.99 | 84.31 | 84.31 | 1.16% | 5,370 |
| Jul 18, 2025 | 83.51 | 83.53 | 83.18 | 83.34 | 83.34 | -0.73% | 5,863 |
| Jul 17, 2025 | 83.70 | 84.04 | 83.70 | 83.95 | 83.95 | 0.63% | 30,132 |
| Jul 16, 2025 | 82.96 | 83.52 | 82.91 | 83.42 | 83.42 | 0.61% | 10,902 |
| Jul 15, 2025 | 83.26 | 83.26 | 82.83 | 82.92 | 82.92 | -1.13% | 4,027 |
| Jul 14, 2025 | 83.92 | 83.92 | 83.82 | 83.87 | 83.87 | 0.29% | 3,210 |
| Jul 11, 2025 | 83.81 | 83.83 | 83.62 | 83.63 | 83.63 | -0.97% | 12,938 |
| Jul 10, 2025 | 84.11 | 84.45 | 83.86 | 84.45 | 84.45 | 0.04% | 11,487 |
| Jul 9, 2025 | 84.32 | 84.42 | 84.26 | 84.42 | 84.42 | 0.44% | 4,592 |