iShares MSCI Japan Small-Cap ETF (SCJ)
NYSEARCA: SCJ · Real-Time Price · USD
83.96
-0.28 (-0.33%)
Jun 13, 2025, 4:00 PM - Market closed
SCJ Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jun 13, 2025 | 83.92 | 84.07 | 83.71 | 83.96 | 83.96 | -0.33% | 61,563 |
Jun 12, 2025 | 84.10 | 84.27 | 84.06 | 84.24 | 84.24 | 0.66% | 52,420 |
Jun 11, 2025 | 83.61 | 83.86 | 83.56 | 83.69 | 83.69 | 0.60% | 31,631 |
Jun 10, 2025 | 83.24 | 83.28 | 82.94 | 83.19 | 83.19 | -0.02% | 11,823 |
Jun 9, 2025 | 82.75 | 83.34 | 82.75 | 83.21 | 83.21 | -0.14% | 29,391 |
Jun 6, 2025 | 83.21 | 83.33 | 83.04 | 83.33 | 83.33 | 0.28% | 48,318 |
Jun 5, 2025 | 83.45 | 83.45 | 83.05 | 83.10 | 83.10 | -0.86% | 37,792 |
Jun 4, 2025 | 83.31 | 83.88 | 83.19 | 83.82 | 83.82 | 0.65% | 26,566 |
Jun 3, 2025 | 83.50 | 83.53 | 83.19 | 83.28 | 83.28 | -0.90% | 17,462 |
Jun 2, 2025 | 83.59 | 84.09 | 83.42 | 84.04 | 84.04 | 1.59% | 17,448 |
May 30, 2025 | 82.70 | 82.73 | 82.26 | 82.73 | 82.73 | 0.49% | 20,386 |
May 29, 2025 | 82.18 | 82.38 | 81.89 | 82.32 | 82.32 | -0.02% | 24,545 |
May 28, 2025 | 82.66 | 82.66 | 82.20 | 82.34 | 82.34 | -1.00% | 28,004 |
May 27, 2025 | 82.93 | 83.32 | 82.82 | 83.17 | 83.17 | 1.25% | 61,127 |
May 23, 2025 | 81.54 | 82.18 | 81.54 | 82.14 | 82.14 | 0.92% | 42,146 |
May 22, 2025 | 81.18 | 81.39 | 81.05 | 81.39 | 81.39 | 0.12% | 29,774 |
May 21, 2025 | 81.40 | 81.72 | 81.21 | 81.30 | 81.30 | 0.14% | 36,656 |
May 20, 2025 | 80.93 | 81.18 | 80.93 | 81.18 | 81.18 | -0.09% | 9,877 |
May 19, 2025 | 80.83 | 81.26 | 80.80 | 81.26 | 81.26 | 0.54% | 20,252 |
May 16, 2025 | 80.76 | 80.91 | 80.59 | 80.82 | 80.82 | 0.25% | 43,557 |
May 15, 2025 | 80.08 | 80.62 | 80.08 | 80.62 | 80.62 | 1.52% | 47,590 |
May 14, 2025 | 80.32 | 80.32 | 79.40 | 79.41 | 79.41 | -0.66% | 11,602 |
May 13, 2025 | 79.69 | 80.26 | 79.69 | 79.94 | 79.94 | -0.77% | 71,970 |
May 12, 2025 | 80.42 | 80.60 | 80.28 | 80.56 | 80.56 | 0.61% | 35,381 |
May 9, 2025 | 80.46 | 80.46 | 79.98 | 80.07 | 80.07 | 0.54% | 46,582 |
May 8, 2025 | 79.83 | 80.25 | 79.56 | 79.64 | 79.64 | -0.20% | 12,986 |
May 7, 2025 | 80.08 | 80.19 | 79.68 | 79.80 | 79.80 | -1.18% | 18,545 |
May 6, 2025 | 80.56 | 80.84 | 80.51 | 80.75 | 80.75 | 0.51% | 18,522 |
May 5, 2025 | 80.21 | 80.40 | 80.14 | 80.34 | 80.34 | 0.88% | 11,429 |
May 2, 2025 | 79.67 | 79.76 | 79.56 | 79.64 | 79.64 | 0.93% | 20,724 |
May 1, 2025 | 79.38 | 79.41 | 78.91 | 78.91 | 78.91 | -1.33% | 11,600 |
Apr 30, 2025 | 79.62 | 80.21 | 79.44 | 79.97 | 79.97 | -0.52% | 28,001 |
Apr 29, 2025 | 80.25 | 80.43 | 80.06 | 80.39 | 80.39 | 0.40% | 12,229 |
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 |