iShares MSCI Japan Small-Cap $51.70

down 0.00


24/4/2014 04:15 PM  |  NYSEARCA : SCJ
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SCJ historical data

Date Open High Low Close Volume
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
3/21/201450.7850.8850.4650.4617,242
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
2/21/201452.8052.8552.5652.5610,410
2/20/201452.0552.3052.0052.2714,021
2/19/201452.8952.8952.4452.4434,040
2/18/201452.6453.1652.4953.0024,342
2/14/201451.7752.1951.7152.098,606
2/13/201452.0852.5951.9152.4325,815
2/12/201452.7052.7552.5452.6826,008
2/11/201452.5052.9052.5052.8410,547
2/10/201452.4852.4852.1052.1213,149
2/7/201452.0052.4851.8452.4719,289
2/6/201451.5151.9651.5151.8518,126
2/5/201450.6351.1450.5850.7835,796
2/4/201450.5451.1650.0150.9027,408
2/3/201452.2552.2551.2451.3661,175
1/31/201452.9153.2552.2552.9110,167
1/30/201453.8454.3153.8454.1238,090
1/29/201453.8654.3653.2953.9567,489
1/28/201453.3753.7453.0753.7185,739
1/27/201453.5653.5952.7553.3281,905
1/24/201454.1154.1853.8053.8910,653
1/23/201454.8054.8054.1654.4021,015
1/22/201455.1455.4155.1455.4150,518
1/21/201455.3555.3655.1155.316,145
1/17/201455.2155.3855.2155.21122,350
1/16/201454.3254.7454.3254.748,742
1/15/201454.6054.8254.6054.7146,475
1/14/201454.3854.7454.2954.5530,064
1/13/201454.6054.7054.2454.4128,730
1/10/201454.5054.7954.4954.7214,367
1/9/201454.2454.3054.0054.1316,245
1/8/201454.0954.2754.0654.1649,943
1/7/201453.9854.1853.7854.1319,356
1/6/201454.1454.1453.6853.9328,721
1/3/201453.4853.8453.4453.605,463
1/2/201454.2354.2353.5353.54104,373
12/31/201354.4154.4154.2054.2814,586
12/30/201354.0754.3854.0754.3815,582
12/27/201353.5353.9053.3953.415,048
12/26/201352.8353.0352.7452.985,492
12/24/201351.9951.9951.7151.8037,179
12/23/201352.2552.7452.2552.679,938
12/20/201352.1952.3952.1652.3835,475
12/19/201352.0052.0751.8852.078,337
12/18/201352.7752.8252.3752.6311,445
12/17/201352.9453.0552.8952.9414,807
12/16/201353.1253.1252.9452.9918,339
12/13/201353.2653.6353.2253.332,438
12/12/201354.0354.0353.6153.857,882
12/11/201353.8153.8153.5253.669,737
12/10/201353.8053.9853.8053.884,955
12/9/201353.8854.0253.8353.966,075
12/6/201353.7654.0853.7654.087,757
12/5/201353.5753.6353.4253.595,377
12/4/201353.3954.0053.3953.929,556
12/3/201354.1354.1753.8553.9842,568
12/2/201354.5354.6954.4754.472,988
11/29/201354.4954.6654.4954.582,300
11/27/201354.6054.6054.4154.5410,771
Trading Center