$54.31 +0.36 (%) iShs MSCI JSCp Shs - NYSEARCA

Feb. 8, 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
2/8/201654.5554.6153.8154.3143,579
2/5/201654.6654.6753.9053.959,850
2/4/201654.7555.1754.6454.9745,805
2/3/201655.7255.7254.6355.3942,613
2/2/201655.8755.9455.4155.5021,037
2/1/201655.9156.2355.8756.1559,173
1/29/201655.4056.1855.4056.1516,981
1/28/201655.0655.1254.6654.9537,797
1/27/201655.0155.2554.3454.3428,086
1/26/201654.0954.4753.8654.4639,687
1/25/201654.0754.4153.8153.8233,465
1/22/201653.4954.4053.4554.2739,854
1/21/201651.9352.7551.7252.26124,300
1/20/201652.8552.9951.8452.7388,052
1/19/201654.8954.9354.0854.4057,790
1/15/201654.3854.6754.2154.4631,182
1/14/201655.4155.9555.0855.7827,090
1/13/201656.0756.0755.0355.1234,444
1/12/201655.8655.9155.0755.4741,191
1/11/201656.2456.2755.5656.1173,372
1/8/201656.5756.6455.6955.6940,997
1/7/201657.1857.4056.8457.13144,360
1/6/201657.2257.6757.1857.67142,940
1/5/201658.1458.3058.0458.1824,536
1/4/201657.3857.5857.1357.5715,445
12/31/201558.5558.7958.4558.4515,516
12/30/201558.8359.0658.7958.8716,719
12/29/201559.0859.2559.0559.0714,846
12/28/201558.1058.1457.9558.1115,209
12/24/201557.8357.8357.6357.6832,232
12/23/201558.5158.7658.4758.7317,846
12/22/201557.8658.1057.7558.0922,960
12/21/201557.7057.8257.3257.7927,893
12/18/201558.2558.3357.9858.0920,781
12/17/201558.8758.8958.3858.4628,745
12/16/201558.3458.7758.0558.7324,659
12/15/201558.0358.3958.0058.0762,775
12/14/201558.2258.4357.8358.2666,014
12/11/201557.7757.7857.4557.6863,529
12/10/201558.5258.7758.4458.4849,694
12/9/201558.4358.7558.0558.26193,623
12/8/201558.7058.9458.4758.9432,090
12/7/201559.5159.5259.1959.5238,547
12/4/201558.8959.5158.8959.4936,832
12/3/201559.5759.5758.7559.0072,875
12/2/201559.8760.0159.4959.5831,675
12/1/201559.8660.0059.8059.9633,392
11/30/201559.5059.5059.2659.2822,442
11/27/201559.4159.4459.3459.368,054
11/25/201559.5059.6359.4659.5514,160
11/24/201559.5159.8459.3859.7525,859
11/23/201559.1859.3759.1559.2228,446
11/20/201559.4459.4459.3459.378,200
11/19/201558.8058.8658.7158.7916,174
11/18/201558.2458.7658.2458.745,777
11/17/201558.5158.7958.4258.5218,209
11/16/201558.1758.3757.9958.3430,969
11/13/201558.0458.0457.6857.6915,578
11/12/201557.8357.9057.6157.635,181
11/11/201558.1258.3958.1258.1920,896
11/10/201557.4757.6357.4757.609,318
11/9/201557.4957.4957.0057.2016,336
11/6/201557.8957.8957.5557.7412,207
11/5/201558.0158.0157.7857.8714,440
11/4/201557.7857.7857.4357.4729,194
11/3/201558.1858.4558.1558.2536,323
10/30/201558.1458.1457.7657.7718,051
10/29/201558.0158.1657.9058.1111,677
10/28/201558.1258.4757.9158.4738,933
10/27/201558.1558.1557.8858.0621,320
10/26/201558.3258.4058.2158.2920,774
10/23/201558.4458.8158.3658.7017,408
10/22/201558.2058.7558.1858.5085,007
10/21/201557.8657.8957.6457.6723,001
10/20/201557.2657.3357.0957.2016,453
10/19/201557.5757.8157.5357.8113,609
10/16/201557.7057.7357.3957.7231,865
10/15/201557.6758.1857.6758.1867,197
10/14/201556.7057.0156.4956.5717,709
10/13/201557.0257.3556.8256.91294,800
10/12/201557.0757.0856.9557.087,937
10/9/201557.0257.1756.9457.0438,756
10/8/201556.7257.2256.6557.1325,668
10/7/201556.9357.1456.8057.07138,035
10/6/201556.7556.9056.5756.7814,165
10/5/201556.6257.3256.5957.1138,140
10/2/201554.8055.8054.6655.7949,776
10/1/201555.3055.3054.8155.2526,934
9/30/201554.7955.2754.6655.2714,399
9/29/201554.0954.1653.9154.1364,285
9/28/201555.0155.0354.2954.2919,186
9/25/201554.8655.1154.5054.7815,052
9/24/201553.1953.5252.8253.5042,347
9/23/201553.9253.9253.4353.694,931
9/22/201553.6653.7853.4253.7117,394
9/21/201554.4754.6054.2654.448,198
9/18/201554.6654.6654.1654.1826,199
9/17/201555.1956.1455.1855.4841,008
9/16/201555.2855.4455.1355.4218,521
9/15/201554.7855.5954.7455.55265,572
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center