$55.97 -0.03 (%) iShs MSCI JSCp Shs - NYSEARCA

Feb. 27, 2015 | 12:32 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SCJ historical data

Date Open High Low Close Volume
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
11/26/201452.5952.5952.4852.561,054
11/25/201452.2052.5852.1452.309,901
11/24/201452.4252.4252.2152.2611,352
11/21/201452.6752.6752.1852.2411,275
11/20/201451.8251.9051.7051.713,849
11/19/201452.1452.3252.0352.175,656
11/18/201452.3352.5852.2852.516,093
11/17/201452.0052.0251.8851.915,998
11/14/201452.5052.8052.5052.738,266
11/13/201452.9252.9252.6452.698,056
11/12/201452.3952.6252.3952.6211,370
11/11/201453.0453.0452.7852.932,242
11/10/201452.5353.0452.5353.025,476
11/7/201452.2352.2352.1052.212,615
11/6/201452.4252.4652.3252.3810,361
11/5/201453.2453.3653.0753.3026,803
11/4/201453.2453.6653.0353.6616,988
11/3/201455.4656.2255.2855.7923,404
10/31/201455.0655.5654.8955.4131,027
10/30/201452.9453.2652.9453.222,481
10/29/201453.1153.1152.8352.93900
10/28/201452.6352.7852.5152.783,814
10/27/201452.3052.5152.3052.464,332
10/24/201452.2452.6852.2452.67215,654
10/23/201452.4552.7352.4552.557,000
10/22/201452.3252.5652.1152.1119,151
10/21/201451.6051.9651.6051.921,645
10/20/201451.7652.1751.7652.172,114
10/17/201450.6351.1350.6351.138,142
10/16/201450.3550.9850.2950.69124,125
10/15/201451.0051.0050.3950.9590,455
10/14/201451.2351.4151.1951.284,452
10/13/201451.4051.5050.6050.6335,216
10/10/201451.7351.8751.0851.0831,394
10/9/201452.6752.6751.9452.06104,207
10/8/201453.2353.2553.0353.253,707
10/7/201453.5753.6553.3053.348,500
10/6/201453.8553.9753.8153.8812,143
10/3/201453.5753.9653.5753.845,861
10/2/201453.2253.2252.5453.0913,603
  • Showing 1-100 of 1,254 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center