$64.37 0.00 (%) iShs MSCI JSCp Shs - NYSE ARCA

Sep. 23, 2016 | 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
9/23/201664.4164.4864.2964.3741,238
9/22/201664.8364.8764.4764.6071,866
9/21/201663.7364.0663.4563.8279,438
9/20/201662.4262.4262.1662.2454,857
9/19/201661.8661.8961.6161.6719,928
9/16/201661.4661.5261.1961.2665,229
9/15/201661.1861.6061.0861.58118,049
9/14/201661.1361.2961.0061.0869,839
9/13/201661.9061.9861.3461.5419,506
9/12/201661.7562.3661.7562.3561,882
9/9/201662.1062.1461.8461.8447,206
9/8/201662.9163.0262.6962.7641,242
9/7/201663.2063.2762.9462.9433,060
9/6/201661.9362.3961.9362.3644,422
9/2/201661.4361.4561.2361.3350,299
9/1/201661.2261.3361.1561.3324,862
8/31/201660.9760.9960.7760.9619,339
8/30/201661.2061.2061.0561.1048,285
8/29/201661.1361.3761.0861.3718,346
8/26/201661.9962.2961.3761.5732,685
8/25/201661.9761.9761.8461.845,698
8/24/201662.1362.1362.0062.072,638
8/23/201662.1962.3162.0962.0918,699
8/22/201661.6861.9861.6561.9879,981
8/19/201661.3761.5061.3261.5019,572
8/18/201661.8261.9961.8061.9927,556
8/17/201661.8062.0461.6962.0414,060
8/16/201662.2862.3662.2862.298,654
8/15/201662.7462.8762.7062.7220,715
8/12/201662.6662.8162.5662.6133,983
8/11/201662.4062.5362.3662.47182,003
8/10/201662.3162.3162.1262.15154,610
8/9/201661.4861.7961.4761.6263,801
8/8/201661.1661.1660.9561.0265,257
8/5/201661.2461.4061.2461.4031,555
8/4/201661.4461.6061.3761.5959,081
8/3/201661.1961.2860.9761.28122,417
8/2/201661.8561.9361.5661.8552,195
8/1/201662.2062.2762.0662.1530,594
7/29/201662.2062.5962.2062.49183,760
7/28/201661.0661.2560.8861.2168,214
7/27/201661.1461.1460.8060.8945,437
7/26/201660.9561.2460.8760.9455,364
7/25/201660.5360.5460.2360.4587,940
7/22/201660.6160.6860.4360.5551,233
7/21/201660.3460.5860.3060.58113,759
7/20/201660.9561.0960.9361.0843,943
7/19/201660.3460.3860.2160.2815,546
7/18/201660.4660.5160.3660.4145,802
7/15/201660.3960.4160.2460.3413,928
7/14/201661.0461.3361.0161.1429,663
7/13/201661.1361.2060.9461.1284,861
7/12/201661.7961.8061.6061.69103,548
7/11/201661.4161.8361.3761.7176,607
7/8/201660.0860.5760.0360.5727,008
7/7/201660.4360.5460.1760.27120,350
7/6/201660.1960.3760.0160.3439,095
7/5/201660.3860.3860.1060.1550,402
7/1/201660.4060.4760.1960.2114,652
6/30/201659.6660.0659.5860.0337,448
6/29/201660.0660.3559.9760.3320,415
6/28/201659.8059.9259.4459.8978,449
6/27/201658.8458.8458.1258.6130,846
6/24/201658.2758.9058.1658.5036,782
6/23/201659.9560.1659.7760.07101,202
6/22/201659.5059.7459.2859.2819,501
6/21/201660.6660.9160.5360.5336,616
6/20/201660.3860.6360.1360.2616,287
6/17/201658.7459.1558.5358.9514,049
6/16/201658.8459.2658.5359.2524,482
6/15/201659.6259.8359.5659.6125,523
6/14/201659.2159.2658.7959.1762,374
6/13/201660.1760.2659.8059.8838,567
6/10/201661.0961.0960.6260.9351,749
6/9/201661.9261.9361.7961.825,693
6/8/201662.1962.3162.1162.198,700
6/7/201661.7762.0361.7761.854,866
6/6/201661.5361.6561.3961.5236,309
6/3/201660.8761.1160.6661.1122,480
6/2/201660.1460.4460.0860.4420,479
6/1/201660.5860.6760.4160.578,103
5/31/201660.4560.5460.2460.3926,696
5/27/201660.0260.0559.9759.9913,377
5/26/201660.0860.1760.0060.1610,716
5/25/201660.0060.3260.0060.3010,858
5/24/201659.9460.2859.9460.2413,325
5/23/201659.7759.8659.7059.7021,718
5/20/201659.5259.7359.4159.5651,227
5/19/201659.0759.1258.7959.0224,139
5/18/201659.3259.6359.1859.2214,104
5/17/201659.7459.7459.3159.3324,674
5/16/201659.2959.6859.2959.6187,788
5/13/201659.3959.5059.2659.3121,746
5/12/201659.7259.8859.6459.7423,840
5/11/201660.0560.1159.6859.7533,527
5/10/201659.8560.3959.8560.3734,669
5/9/201659.3859.4858.9558.9636,499
5/6/201658.6258.9458.6258.8621,180
5/5/201658.2858.4658.2858.4619,238
5/4/201658.2658.4058.0858.1349,766
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center