$52.11 0.00 (%) iShs MSCI JSCp Shs - NYSEARCA

Oct. 22, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SCJ historical data

Date Open High Low Close Volume
10/22/201452.3252.5652.1152.1119,151
10/21/201451.6051.9651.6051.921,645
10/20/201451.7652.1751.7652.172,114
10/17/201450.6351.1350.6351.138,142
10/16/201450.3550.9850.2950.69124,125
10/15/201451.0051.0050.3950.9590,455
10/14/201451.2351.4151.1951.284,452
10/13/201451.4051.5050.6050.6335,216
10/10/201451.7351.8751.0851.0831,394
10/9/201452.6752.6751.9452.06104,207
10/8/201453.2353.2553.0353.253,707
10/7/201453.5753.6553.3053.348,500
10/6/201453.8553.9753.8153.8812,143
10/3/201453.5753.9653.5753.845,861
10/2/201453.2253.2252.5453.0913,603
10/1/201454.4354.4353.8854.0317,436
9/30/201454.7054.8354.5754.716,089
9/29/201454.9055.1154.9055.1019,481
9/26/201455.2855.5555.2855.486,972
9/25/201455.1755.1754.7454.8526,573
9/24/201454.8955.3954.8955.255,400
9/23/201454.7754.9754.7554.752,086
9/22/201454.9754.9754.7754.9712,012
9/19/201454.8455.0454.7254.9856,258
9/18/201454.8254.8854.7854.8710,746
9/17/201454.9254.9954.8054.962,826
9/16/201455.1855.4555.1855.377,203
9/15/201454.9755.1554.8755.1520,647
9/12/201455.0755.2255.0155.0923,835
9/11/201455.3555.4155.2055.3322,317
9/10/201455.6055.8455.5455.8111,203
9/9/201455.5055.5055.1955.375,792
9/8/201455.9456.1055.8555.9843,327
9/5/201455.9155.9955.7955.894,446
9/4/201456.3956.3956.1556.199,763
9/3/201456.8656.8656.5556.6425,008
9/2/201456.6756.8756.6756.7914,795
8/29/201456.4956.4956.3456.463,592
8/28/201456.4156.5156.4156.461,307
8/27/201456.4556.6256.4556.62111,503
8/26/201456.6956.7156.5756.585,575
8/25/201456.6656.9256.6656.897,063
8/22/201456.4756.6256.4756.598,078
8/21/201456.9657.1656.9357.103,663
8/20/201456.7256.8556.6656.854,421
8/19/201457.1957.3957.0757.13102,968
8/18/201457.0057.3357.0057.277,650
8/15/201456.9657.0456.7257.042,960
8/14/201456.5756.9156.5756.881,812
8/13/201456.6156.8956.6156.782,560
8/12/201456.2956.3956.2256.337,878
8/11/201456.2856.8156.2856.454,891
8/8/201455.3455.8655.3355.845,814
8/7/201455.7355.9055.3655.3819,365
8/6/201455.6255.6455.5155.6411,004
8/5/201456.2756.5655.6955.807,263
8/4/201456.6656.8056.4656.805,305
8/1/201456.4156.5856.3456.3917,959
7/31/201457.1257.1255.9055.9016,545
7/30/201457.6257.8857.4057.6629,024
7/29/201457.7657.9257.6157.768,883
7/28/201457.6657.7857.3857.7622,771
7/25/201457.5757.5757.2457.249,838
7/24/201457.2957.2957.0957.095,664
7/23/201457.3657.3857.1157.2941,112
7/22/201457.2057.3157.1657.2412,340
7/21/201456.7556.9356.5956.89162,648
7/18/201456.8057.1156.7957.0319,544
7/17/201456.6656.8856.5256.527,944
7/16/201456.9557.0956.9356.9710,676
7/15/201456.9857.0056.7556.9064,105
7/14/201456.9556.9856.8356.9813,198
7/11/201456.2856.4256.2556.4225,267
7/10/201455.8056.2255.7956.2213,027
7/9/201457.0057.2056.9057.2025,364
7/8/201457.0957.1156.7457.0063,237
7/7/201457.0357.0356.8156.8935,629
7/3/201457.2257.2257.0857.216,555
7/2/201457.3157.3357.1557.217,430
7/1/201457.2757.5857.2557.47126,376
6/30/201456.6156.8956.6056.7914,415
6/27/201455.8255.8755.8255.8526,024
6/26/201456.0056.1455.9456.124,095
6/25/201456.0056.3556.0056.352,455
6/24/201456.8256.8956.6756.673,234
6/20/201456.6356.6556.4456.565,400
6/19/201456.2756.6356.1556.63116,208
6/18/201455.4755.9555.4155.88188,119
6/17/201455.0055.2155.0055.129,663
6/16/201454.8254.9854.8254.979,413
6/13/201454.8654.9454.7354.764,800
6/12/201454.8054.8054.3254.3217,936
6/11/201454.1354.3154.1354.228,602
6/10/201454.0454.0453.8654.042,198
6/9/201454.3054.4654.3054.461,364
6/6/201454.3454.5954.3454.553,740
6/5/201453.9954.4153.8654.411,561
6/4/201453.9354.3053.8754.2046,000
6/3/201454.1854.2354.1054.153,284
6/2/201454.1054.3453.9954.2611,883
  • Showing 1-100 of 1,255 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center