$59.54 +0.14 (%) iShs MSCI JSCp Shs - NYSEARCA

Apr. 28, 2015 | 09:30 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SCJ historical data

Date Open High Low Close Volume
4/27/201559.4259.5559.3959.405,892
4/24/201559.2059.4359.2059.435,072
4/23/201558.8259.1558.8058.8816,850
4/22/201559.0959.3359.0259.159,531
4/21/201558.9359.0358.8658.864,796
4/20/201558.3558.5158.3558.50728
4/17/201558.8558.8558.4958.6512,039
4/16/201559.2859.3659.2859.281,235
4/15/201559.2759.3059.0359.3026,718
4/14/201559.1859.2659.0959.2219,021
4/13/201558.7858.7858.5358.5311,208
4/10/201558.6658.9558.6658.952,891
4/9/201558.6858.6858.3258.6311,745
4/8/201558.6658.8358.6058.602,899
4/7/201558.6058.6058.4258.493,505
4/6/201558.6759.9558.3659.9578,277
4/2/201557.4857.4957.3757.473,985
4/1/201557.0657.0656.6756.7512,371
3/31/201557.1557.2357.0957.234,314
3/30/201557.3857.3957.3557.352,275
3/27/201557.4057.4057.1057.142,675
3/26/201557.2557.3156.6857.1722,168
3/25/201558.1458.1457.5957.591,046
3/24/201557.8657.8857.6957.692,938
3/23/201557.5457.7857.5457.787,723
3/20/201557.1457.5157.1457.455,077
3/19/201556.7456.7456.4756.651,567
3/18/201556.7356.7356.5156.665,065
3/17/201556.3456.3456.0356.236,311
3/16/201556.5756.6856.4956.6010,403
3/13/201556.1756.2055.9756.203,347
3/11/201555.0255.1655.0255.062,254
3/10/201555.0155.0154.6254.974,726
3/9/201555.3355.4755.2455.471,582
3/6/201555.6855.7055.4355.453,750
3/5/201555.8155.8455.7555.75699
3/4/201555.5055.6455.3355.641,096
3/3/201555.6955.7555.6655.743,244
3/2/201556.0456.0455.8655.975,144
2/27/201555.9255.9755.9255.97425
2/26/201556.0056.1856.0056.0014,569
2/25/201555.8055.8055.5955.745,624
2/24/201555.4655.8055.3055.804,012
2/23/201555.2755.5455.2655.531,341
2/20/201555.4955.7455.3855.678,661
2/19/201555.0355.3455.0355.341,006
2/18/201554.6755.0654.6754.946,775
2/17/201554.1254.3754.1254.251,269
2/13/201553.9954.1353.9554.064,990
2/12/201553.2853.4253.2853.332,813
2/11/201553.0553.1653.0553.165,786
2/10/201553.2553.2552.9853.037,141
2/9/201553.0053.0052.7952.7912,018
2/6/201553.6653.6653.3653.4114,715
2/5/201553.7553.9853.5553.9811,648
2/4/201553.4453.6853.3753.4814,130
2/3/201553.2653.5953.2353.566,456
2/2/201554.0454.0453.5953.868,161
1/30/201553.4353.8053.3553.4116,659
1/29/201553.4553.9253.3453.7933,028
1/28/201553.9053.9153.3253.324,801
1/27/201553.0553.2152.7953.215,466
1/26/201552.8753.2252.8153.175,732
1/23/201552.6552.7752.6152.7314,481
1/22/201552.5052.7852.3252.764,687
1/21/201552.2952.5652.2952.541,302
1/20/201552.9252.9252.4452.5431,145
1/16/201552.2652.4752.2152.4218,911
1/15/201552.7052.7052.1052.122,310
1/14/201551.9251.9251.4151.742,900
1/13/201552.0752.0751.4151.725,608
1/12/201551.2151.2651.1251.12899
1/9/201551.5251.5251.2251.327,018
1/8/201551.9252.0751.8751.994,232
1/6/201551.2751.3750.4950.615,717
1/5/201551.5451.5451.2751.395,288
1/2/201551.6651.6651.6651.660
12/31/201451.8751.8751.6651.664,480
12/30/201451.6752.0251.6752.015,107
12/29/201451.7952.0351.7952.0210,058
12/26/201452.3652.4252.2952.356,576
12/24/201451.9551.9551.7151.747,779
12/23/201451.9452.1151.9152.035,753
12/22/201452.1052.1051.8151.987,230
12/19/201451.9652.3651.9652.3615,290
12/18/201452.0752.4352.0352.4313,540
12/17/201451.0351.4751.0051.408,432
12/16/201451.5051.8951.3751.378,921
12/15/201451.9851.9851.1351.2415,467
12/12/201452.3652.3651.9652.018,393
12/11/201452.7552.9852.4352.4336,529
12/10/201452.3852.5152.0052.0120,718
12/9/201452.1752.4852.0952.4613,168
12/8/201452.3852.6052.3252.3211,781
12/5/201452.8352.9752.8352.8912,930
12/4/201453.0653.1553.0053.003,646
12/3/201453.2353.3753.2353.361,976
12/2/201453.2553.4353.2553.363,811
12/1/201452.8152.9252.7852.921,781
11/28/201452.4352.6052.4052.601,545
  • Showing 1-100 of 1,253 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center