Skip to main content
iShares MSCI Japan Small-Cap ETF (SCJ)
NYSEARCA: SCJ · Real-Time Price · USD
83.96
-0.28 (-0.33%)
At close: Jun 13, 2025, 4:00 PM
83.96
0.00 (0.00%)
After-hours: Jun 13, 2025, 6:30 PM EDT

SCJ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 13, 202583.9284.0783.7184.04--0.24%20,904
Jun 12, 202584.1084.2784.0684.2484.240.66%52,420
Jun 11, 202583.6183.8683.5683.6983.690.60%31,631
Jun 10, 202583.2483.2882.9483.1983.19-0.02%11,823
Jun 9, 202582.7583.3482.7583.2183.21-0.14%29,391
Jun 6, 202583.2183.3383.0483.3383.330.28%48,318
Jun 5, 202583.4583.4583.0583.1083.10-0.86%37,792
Jun 4, 202583.3183.8883.1983.8283.820.65%26,566
Jun 3, 202583.5083.5383.1983.2883.28-0.90%17,462
Jun 2, 202583.5984.0983.4284.0484.041.59%17,448
May 30, 202582.7082.7382.2682.7382.730.49%20,386
May 29, 202582.1882.3881.8982.3282.32-0.02%24,545
May 28, 202582.6682.6682.2082.3482.34-1.00%28,004
May 27, 202582.9383.3282.8283.1783.171.25%61,127
May 23, 202581.5482.1881.5482.1482.140.92%42,146
May 22, 202581.1881.3981.0581.3981.390.12%29,774
May 21, 202581.4081.7281.2181.3081.300.14%36,656
May 20, 202580.9381.1880.9381.1881.18-0.09%9,877
May 19, 202580.8381.2680.8081.2681.260.54%20,252
May 16, 202580.7680.9180.5980.8280.820.25%43,557
May 15, 202580.0880.6280.0880.6280.621.52%47,590
May 14, 202580.3280.3279.4079.4179.41-0.66%11,602
May 13, 202579.6980.2679.6979.9479.94-0.77%71,970
May 12, 202580.4280.6080.2880.5680.560.61%35,381
May 9, 202580.4680.4679.9880.0780.070.54%46,582
May 8, 202579.8380.2579.5679.6479.64-0.20%12,986
May 7, 202580.0880.1979.6879.8079.80-1.18%18,545
May 6, 202580.5680.8480.5180.7580.750.51%18,522
May 5, 202580.2180.4080.1480.3480.340.88%11,429
May 2, 202579.6779.7679.5679.6479.640.93%20,724
May 1, 202579.3879.4178.9178.9178.91-1.33%11,600
Apr 30, 202579.6280.2179.4479.9779.97-0.52%28,001
Apr 29, 202580.2580.4380.0680.3980.390.40%12,229
Apr 28, 202579.5280.2479.5280.0780.071.22%8,056
Apr 25, 202578.8979.1178.5479.1179.11-0.23%24,131
Apr 24, 202578.7479.2978.7179.2979.29-0.16%13,631
Apr 23, 202579.9580.0079.2779.4279.42-0.36%14,642
Apr 22, 202579.8880.1779.6779.7179.711.44%14,287
Apr 21, 202578.7878.8778.1278.5878.581.33%19,234
Apr 17, 202577.6778.0077.5577.5577.550.99%30,738
Apr 16, 202576.7977.0676.5476.7976.79-0.09%18,073
Apr 15, 202576.7677.0676.6776.8676.86-0.01%9,329
Apr 14, 202576.3677.1476.3676.8776.871.50%22,373
Apr 11, 202574.7375.7774.5575.7475.743.08%42,694
Apr 10, 202573.6974.0971.6373.4773.47-1.74%191,779
Apr 9, 202571.0275.0570.5674.7774.776.10%199,303
Apr 8, 202572.1872.4870.1670.4770.471.32%88,135
Apr 7, 202569.1471.5468.7269.5569.55-1.47%94,933
Apr 4, 202572.2972.5370.5770.5970.59-5.18%106,763
Apr 3, 202575.0075.2974.1374.4574.45-1.65%65,678