iShs MSCI JSCp Shs  $57.22

up +0.33


22/7/2014 01:18 PM  |  NYSEARCA : SCJ
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SCJ historical data

Date Open High Low Close Volume
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
5/30/201453.4553.6753.4553.583,267
5/29/201453.2653.5053.2653.501,439
5/28/201453.0053.1053.0053.096,467
5/27/201452.9353.0052.7953.0014,187
5/23/201452.1752.4652.1752.451,826
5/22/201451.8552.1151.8552.0915,180
5/21/201451.5051.6851.4751.604,794
5/20/201451.1651.1651.0351.034,639
5/19/201451.3651.4851.3151.486,912
5/16/201451.5151.6551.5151.65938
5/15/201451.9651.9651.2751.4392,625
5/13/201451.5951.9851.5951.9640,279
5/12/201451.2651.6551.2651.5915,573
5/8/201451.4751.6051.4751.491,009
5/7/201451.4351.6651.4351.669,553
5/6/201452.0052.0051.8751.972,445
5/5/201452.0752.1052.0752.10833
5/2/201452.4052.4752.1452.143,538
5/1/201452.3752.4452.3752.44354
4/30/201451.4151.6851.4151.624,952
4/29/201451.9852.1251.9052.079,750
4/28/201451.6951.8751.5751.853,762
4/25/201451.7851.8651.5651.614,081
4/24/201451.6251.7051.4651.7020,247
4/23/201451.6151.7551.6051.7017,371
4/22/201451.2151.5851.2151.445,412
4/21/201451.7451.9551.7351.874,293
4/17/201451.7151.9151.6251.838,514
4/16/201451.3851.7651.3751.636,708
4/15/201450.6850.8050.5350.741,077
4/14/201450.8150.9350.5550.7715,743
4/11/201450.4050.5450.2450.243,820
4/10/201450.9351.0250.3050.333,396
4/9/201451.0951.6751.0951.6713,246
4/8/201451.2751.3850.9550.989,732
4/7/201452.2352.2852.0552.0815,626
4/4/201452.8152.8752.2352.2714,185
4/3/201452.7453.0052.5452.7142,395
4/2/201453.0053.2052.9653.206,433
4/1/201452.6453.0452.6252.907,209
3/31/201452.6952.8452.4452.4518,522
3/28/201452.8452.9252.7352.7813,951
3/27/201451.8252.1251.7152.1114,886
3/26/201451.7451.7951.4051.4930,773
3/25/201451.2451.4851.1951.3319,143
3/24/201451.1651.3950.8851.09467,162
3/21/201450.7050.8850.4650.4617,242
3/20/201450.3350.5650.2450.5126,594
3/19/201451.3851.4150.9451.2314,936
3/18/201451.6351.9051.5951.8126,664
3/17/201450.8551.1850.8551.1513,045
3/14/201450.9051.3150.9051.045,586
3/13/201452.1652.3651.2751.4251,213
3/12/201452.0152.1451.9752.104,214
3/11/201452.7952.8052.5952.605,217
3/10/201452.9553.1452.8353.103,638
3/7/201453.1653.1652.8252.823,731
3/6/201453.0053.2053.0053.183,241
3/5/201452.3652.7552.3652.4418,956
3/4/201452.8253.0152.8252.976,617
3/3/201452.0552.0551.6951.7720,391
2/28/201452.8453.2052.8453.197,167
2/27/201452.5752.8452.5452.842,608
2/26/201452.8552.8552.5952.5917,372
2/25/201452.9853.1952.9753.014,937
2/24/201452.9353.4052.8053.183,818
Trading Center