iShares MSCI Japan Small-Cap ETF (SCJ)
NYSEARCA: SCJ · Real-Time Price · USD
73.38
+0.54 (0.74%)
Oct 29, 2024, 4:00 PM EDT - Market closed

SCJ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 202473.2673.4773.1173.3873.380.74%38,765
Oct 28, 202472.8173.0572.7472.8472.840.28%84,866
Oct 25, 202472.8572.9672.4872.6472.64-0.07%31,544
Oct 24, 202472.6172.8072.5072.6972.690.43%36,512
Oct 23, 202472.4772.6072.1872.3872.38-2.28%162,979
Oct 22, 202474.2774.2773.8574.0774.07-1.65%70,594
Oct 21, 202475.7175.7175.0775.3175.31-1.48%175,865
Oct 18, 202476.2276.4676.1976.4576.450.74%64,165
Oct 17, 202476.4976.5675.8875.8875.88-1.02%97,460
Oct 16, 202476.5476.7176.4076.6776.670.14%111,750
Oct 15, 202477.0477.0976.5376.5676.56-0.23%183,179
Oct 14, 202476.8977.1376.7076.7476.74-0.58%66,737
Oct 11, 202476.8077.3376.8077.1977.19-0.23%53,127
Oct 10, 202476.8577.3776.7277.3777.37-0.14%64,540
Oct 9, 202477.2077.5677.1777.4877.48-0.39%35,484
Oct 8, 202477.7877.9177.6077.7877.780.14%52,053
Oct 7, 202477.6477.9277.4477.6777.67-0.84%30,726
Oct 4, 202478.1878.4077.9278.3378.330.56%58,300
Oct 3, 202477.3378.0577.3377.8977.890.08%135,378
Oct 2, 202478.0078.0877.6777.8377.83-1.45%54,577
Oct 1, 202479.2579.2878.6178.9878.980.06%8,267
Sep 30, 202479.3179.3178.6778.9378.930.78%29,401
Sep 27, 202479.0179.2678.0278.3278.32-1.73%71,829
Sep 26, 202479.7879.9979.4579.7079.702.47%8,239
Sep 25, 202478.2578.2577.7877.7877.78-0.22%2,654
Sep 24, 202477.8778.1077.8577.9577.95-0.94%13,142
Sep 23, 202478.3278.8578.3278.6978.690.80%46,893
Sep 20, 202478.2478.2577.7378.0778.07-0.59%9,501
Sep 19, 202478.2678.5378.0078.5378.531.35%26,544
Sep 18, 202477.7178.2277.3277.4877.48-0.06%12,613
Sep 17, 202478.0778.0977.4977.5377.53-0.62%51,107
Sep 16, 202477.7178.0677.6678.0178.010.88%49,981
Sep 13, 202477.4877.6377.3077.3377.33-0.31%10,203
Sep 12, 202476.8777.5776.7177.5777.570.87%23,506
Sep 11, 202476.5176.9275.9176.9076.90-0.36%39,913
Sep 10, 202476.8377.1876.6877.1877.180.82%9,589
Sep 9, 202476.5676.9176.4876.5576.551.69%16,229
Sep 6, 202476.6776.6775.1975.2875.28-2.26%192,123
Sep 5, 202476.9777.1476.5677.0277.020.67%245,151
Sep 4, 202476.1076.6276.1076.5176.51-0.25%17,769
Sep 3, 202477.0477.3676.4676.7076.70-0.35%22,439
Aug 30, 202477.2177.2176.7976.9776.970.25%3,359
Aug 29, 202477.0577.1576.6376.7876.78-0.10%10,196
Aug 28, 202477.3277.3376.8176.8676.86-1.07%14,976
Aug 27, 202477.5477.8077.5377.6977.691.17%14,373
Aug 26, 202477.1777.1776.6776.7976.79-0.51%4,968
Aug 23, 202476.0977.1876.0977.1877.182.39%79,902
Aug 22, 202476.2476.2475.3875.3875.38-0.58%9,345
Aug 21, 202475.7675.9575.5475.8275.820.52%4,919
Aug 20, 202475.3775.6475.3775.4375.430.97%24,002
Aug 19, 202474.6174.8174.4674.7074.700.96%9,508
Aug 16, 202473.7674.0273.7673.9973.990.97%18,818
Aug 15, 202473.1673.4573.0473.2873.281.05%45,065
Aug 14, 202472.4272.5772.2772.5272.520.28%14,272
Aug 13, 202471.9872.3771.8972.3272.322.29%17,357
Aug 12, 202470.4370.9070.4070.7070.700.08%20,069
Aug 9, 202470.2670.6770.0770.6570.650.25%17,721
Aug 8, 202470.3870.7569.8170.4770.471.98%28,573
Aug 7, 202470.1170.4469.0869.1069.100.51%36,512
Aug 6, 202468.5268.8367.9468.7568.750.14%97,441
Aug 5, 202466.2368.7466.2368.6568.65-2.69%184,062
Aug 2, 202470.6871.0469.5170.5570.55-3.28%162,297
Aug 1, 202473.5573.5972.6472.9472.94-3.95%118,968
Jul 31, 202475.7775.9675.5075.9475.943.37%16,236
Jul 30, 202473.2173.4773.0973.4773.470.28%13,780
Jul 29, 202473.3173.3473.1673.2673.260.51%4,726
Jul 26, 202472.5073.0572.3972.8972.891.42%40,567
Jul 25, 202471.9472.2671.5571.8771.87-0.95%39,319
Jul 24, 202473.1673.3672.3372.5672.56-1.43%113,756
Jul 23, 202473.4673.6973.4673.6173.610.80%13,930
Jul 22, 202473.1173.1172.8373.0373.030.09%18,804
Jul 19, 202473.1173.1572.9672.9672.96-0.48%1,822
Jul 18, 202474.0774.0773.3073.3173.31-1.02%12,114
Jul 17, 202473.8674.1873.8674.0774.070.74%17,997
Jul 16, 202473.0473.5273.0473.5273.520.55%10,911
Jul 15, 202473.3373.4273.1273.1273.12-0.31%12,217
Jul 12, 202473.1673.4873.1173.3573.351.79%29,372
Jul 11, 202472.1372.3772.0672.0672.060.90%5,466
Jul 10, 202471.2771.4971.2671.4271.420.78%35,558
Jul 9, 202470.8870.9070.7370.8770.870.65%14,607
Jul 8, 202471.0271.0270.4170.4170.41-0.64%76,909
Jul 5, 202470.9570.9570.6470.8770.87-0.33%6,047
Jul 3, 202471.0071.1270.9871.1071.100.67%1,622
Jul 2, 202470.3770.6270.3770.6270.620.48%7,195
Jul 1, 202470.8070.8070.1570.2970.29-1.00%47,260
Jun 28, 202471.0071.2671.0071.0071.000.31%15,714
Jun 27, 202470.8170.9170.7370.7870.780.54%6,573
Jun 26, 202470.3870.5770.2770.4070.40-0.56%33,678
Jun 25, 202470.6370.9170.6370.8070.800.73%13,432
Jun 24, 202470.3970.4570.2870.2970.290.81%9,715
Jun 21, 202469.8369.8669.7169.7269.72-0.71%10,671
Jun 20, 202470.2270.3370.0470.2270.22-0.41%13,868
Jun 18, 202470.3370.5170.2870.5170.510.24%10,632
Jun 17, 202470.1270.4169.9970.3470.34-0.83%8,116
Jun 14, 202470.8571.0070.8270.9370.930.95%9,720
Jun 13, 202470.4870.5170.1270.2670.26-1.76%11,947
Jun 12, 202472.0972.1571.5071.5271.520.58%22,855
Jun 11, 202471.1571.1770.9971.1171.11-1.76%6,983
Jun 10, 202472.2172.5072.1472.3871.660.86%8,236
Jun 7, 202471.8771.9671.7671.7671.05-0.47%5,528