$62.05 +0.02 (%) iShs MSCI JSCp Shs - NYSE ARCA

Dec. 2, 2016 | 03:59 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SCJ historical data

Date Open High Low Close Volume
12/2/201661.8862.0761.7962.0529,131
12/1/201662.2662.2661.9162.0336,030
11/30/201663.0463.0862.6462.6449,214
11/29/201662.6262.9462.5262.7845,747
11/28/201662.5962.7262.5762.7112,636
11/25/201662.1962.1961.9062.0425,548
11/23/201662.7963.0262.6962.9761,333
11/21/201662.6162.8362.5962.8215,984
11/18/201662.7462.7462.6262.6520,228
11/17/201662.6463.1562.6463.1448,806
11/16/201662.3962.5062.3062.3160,103
11/15/201662.3862.6062.3762.5130,363
11/14/201662.6362.7562.4962.7513,541
11/11/201662.9162.9162.6062.8891,944
11/10/201663.6463.9563.3963.6990,699
11/9/201663.8464.4963.8463.9898,585
11/8/201664.2264.6364.1964.5125,433
11/7/201664.7064.8464.6664.8417,791
11/4/201664.7064.8364.6564.6534,986
11/3/201664.9464.9764.7964.8828,823
11/2/201664.8265.0264.6664.7430,913
11/1/201665.1565.1564.7965.0041,624
10/31/201665.1565.1864.9665.1362,513
10/28/201664.9465.1464.8165.1344,984
10/27/201665.1665.2064.9865.02105,001
10/26/201665.0565.1665.0365.1051,270
10/25/201664.6965.0364.6765.0345,558
10/24/201665.1565.1565.0065.04245,033
10/21/201664.6965.0864.6965.0750,995
10/20/201664.8265.1164.7865.10192,450
10/19/201664.8265.0464.8264.84155,542
10/18/201664.3964.5264.2764.40154,441
10/17/201663.7363.7863.6463.72389,516
10/14/201663.7163.7663.5863.58138,507
10/13/201663.4563.7963.3163.79127,308
10/12/201663.4963.4963.2463.48168,805
10/11/201663.8163.8163.4563.5839,450
10/10/201664.0964.2664.0764.0824,592
10/7/201663.9563.9663.6363.9610,964
10/6/201663.8063.9763.7463.8632,812
10/5/201664.4064.4764.2964.4574,339
10/4/201664.5964.6964.1964.2129,066
10/3/201664.4864.5864.4664.5818,447
9/30/201664.4964.7464.3664.6062,062
9/29/201664.8264.9164.5864.7049,872
9/28/201665.3565.3665.0365.2834,603
9/27/201664.8965.0464.8264.9873,668
9/26/201664.0564.0963.9464.0719,367
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
  • Showing 1-100 of 1,251 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center