$59.19 +0.34 (%) iShs MSCI JSCp Shs - NYSEARCA

Aug. 3, 2015 | 03:30 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SCJ historical data

Date Open High Low Close Volume
8/3/201559.2659.2658.9759.1934,019
7/31/201558.9959.0658.8558.8541,527
7/30/201558.5658.6258.2758.5119,676
7/29/201558.4058.8558.3558.8126,915
7/28/201558.4258.7558.2358.732,803,610
7/27/201557.6058.2557.6058.06131,482
7/24/201558.8658.9058.4658.4712,588
7/23/201558.8759.1358.8458.869,693
7/22/201559.0259.0758.9758.991,558
7/21/201559.0659.1158.9559.0212,190
7/20/201559.5959.5959.0959.186,908
7/17/201559.3459.3459.0859.093,172
7/16/201559.0859.2159.0659.064,964
7/15/201559.7759.7758.7758.8110,641
7/14/201558.5458.8358.5458.785,854
7/13/201558.4658.4658.1458.283,831
7/10/201557.4057.4957.1357.479,099
7/9/201557.3857.4556.9457.0417,371
7/8/201557.4957.5656.6756.8217,278
7/7/201558.8859.3358.5359.2544,590
7/6/201558.9958.9958.7358.978,459
7/2/201559.8359.8359.5059.705,433
7/1/201559.5959.9959.5959.8817,794
6/30/201559.1459.4259.0059.006,989
6/29/201559.3659.3658.4758.4728,872
6/26/201559.8860.0459.8860.01184,149
6/25/201559.9559.9559.5659.563,366
6/24/201559.9260.0059.8559.866,839
6/23/201560.4760.4760.2160.389,113
6/22/201559.7360.2159.7360.039,820
6/19/201559.4359.5259.4259.466,105
6/18/201558.9559.4158.9559.416,681
6/17/201558.7759.0658.4959.069,954
6/16/201558.7359.1658.7359.165,972
6/15/201559.0159.3258.9559.323,762
6/12/201558.9059.1658.9059.168,785
6/11/201559.5459.5459.4459.493,126
6/10/201559.3859.3859.0259.156,952
6/9/201558.5058.5058.0458.1616,263
6/8/201558.5358.6458.4558.6411,835
6/5/201559.0859.0858.7658.8916,495
6/4/201559.1459.1458.8858.9522,683
6/3/201558.8859.4058.8859.40190,628
6/2/201558.9359.1458.9358.994,578
6/1/201559.0259.2658.9759.009,556
5/29/201558.4358.5358.3458.455,813
5/28/201558.9358.9358.5258.907,637
5/27/201559.3559.4359.3359.363,201
5/26/201559.5959.5958.8859.095,780
5/22/201560.0860.1960.0460.192,413
5/21/201559.5859.8259.5459.822,782
5/20/201559.6959.9859.6559.983,133
5/19/201560.0060.0459.8959.901,531
5/18/201559.6759.7859.6259.767,571
5/15/201559.4059.6059.4059.594,588
5/14/201559.1659.2459.1659.242,508
5/13/201558.8959.2158.8658.882,035
5/12/201558.3558.5358.3258.468,226
5/11/201558.7958.7958.5358.532,019
5/8/201558.4058.9458.4058.915,730
5/7/201557.3757.5457.3157.543,768
5/6/201557.3757.3857.1057.377,222
5/5/201558.1458.1757.3057.51103,853
5/4/201558.0358.7558.0358.5419,871
5/1/201557.8558.1057.6058.109,063
4/30/201558.6258.6257.8357.846,983
4/29/201558.9758.9758.4958.522,448
4/28/201559.5459.5459.0559.0811,124
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
  • Showing 1-100 of 1,254 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!