$58.61 +0.11 (%) iShs MSCI JSCp Shs - NYSE ARCA

Jun. 27, 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
6/27/201658.8458.8458.1258.6130,846
6/24/201658.2758.9058.1658.5036,782
6/23/201659.9560.1659.7760.07101,202
6/22/201659.5059.7459.2859.2819,501
6/21/201660.6660.9160.5360.5336,616
6/20/201660.3860.6360.1360.2616,287
6/17/201658.7459.1558.5358.9514,049
6/16/201658.8459.2658.5359.2524,482
6/15/201659.6259.8359.5659.6125,523
6/14/201659.2159.2658.7959.1762,374
6/13/201660.1760.2659.8059.8838,567
6/10/201661.0961.0960.6260.9351,749
6/9/201661.9261.9361.7961.825,693
6/8/201662.1962.3162.1162.198,700
6/7/201661.7762.0361.7761.854,866
6/6/201661.5361.6561.3961.5236,309
6/3/201660.8761.1160.6661.1122,480
6/2/201660.1460.4460.0860.4420,479
6/1/201660.5860.6760.4160.578,103
5/31/201660.4560.5460.2460.3926,696
5/27/201660.0260.0559.9759.9913,377
5/26/201660.0860.1760.0060.1610,716
5/25/201660.0060.3260.0060.3010,858
5/24/201659.9460.2859.9460.2413,325
5/23/201659.7759.8659.7059.7021,718
5/20/201659.5259.7359.4159.5651,227
5/19/201659.0759.1258.7959.0224,139
5/18/201659.3259.6359.1859.2214,104
5/17/201659.7459.7459.3159.3324,674
5/16/201659.2959.6859.2959.6187,788
5/13/201659.3959.5059.2659.3121,746
5/12/201659.7259.8859.6459.7423,840
5/11/201660.0560.1159.6859.7533,527
5/10/201659.8560.3959.8560.3734,669
5/9/201659.3859.4858.9558.9636,499
5/6/201658.6258.9458.6258.8621,180
5/5/201658.2858.4658.2858.4619,238
5/4/201658.2658.4058.0858.1349,766
5/3/201658.8858.8858.5558.6926,995
5/2/201659.0459.3359.0159.2057,649
4/29/201658.4658.4957.9058.2273,440
4/28/201659.0059.4058.1058.51124,961
4/27/201659.9560.2659.9560.21142,626
4/26/201659.6159.8459.6159.8223,576
4/25/201660.2460.2459.8760.0870,836
4/22/201660.6160.7160.3460.5176,628
4/21/201660.6661.0060.5360.7278,637
4/20/201660.8361.3860.8361.0049,537
4/19/201660.8760.9460.6560.8365,875
4/18/201659.8460.2659.8060.2334,337
4/15/201659.6359.6359.3559.3760,872
4/14/201659.8960.0459.8159.93178,695
4/13/201659.5459.8659.5459.8628,319
4/12/201658.6058.9758.4358.8427,155
4/11/201658.4058.4157.9957.9912,397
4/8/201658.2358.2857.9457.9435,157
4/7/201656.9557.0556.3456.55160,439
4/6/201656.0156.5355.8156.5347,065
4/5/201655.6855.8355.6355.754,497
4/4/201657.1157.1256.8956.9722,427
4/1/201656.4356.8556.0456.7424,840
3/31/201658.1158.2157.9358.0421,968
3/30/201659.0559.2158.9359.0035,132
3/29/201657.9558.5357.9258.5219,528
3/28/201657.9758.0257.8257.8515,271
3/24/201657.3357.5357.2657.501,963
3/23/201658.0458.0457.6757.7212,060
3/22/201658.1958.3558.1258.2632,465
3/21/201657.8557.9057.6557.8816,301
3/18/201657.5557.8257.4857.6813,609
3/17/201657.2857.7457.2057.576,891
3/16/201656.9457.4756.9057.4520,157
3/15/201657.1357.1757.0157.1720,912
3/14/201657.3757.4657.2257.4015,912
3/11/201656.8857.1756.7857.1738,144
3/10/201656.4656.5755.3955.8148,687
3/9/201655.9255.9255.5555.6533,854
3/8/201656.1056.2055.9155.9526,166
3/7/201656.2356.5156.1956.3920,224
3/4/201656.8556.8656.5556.67101,179
3/3/201655.7255.9155.7155.8021,510
3/2/201655.6955.9155.6455.9119,374
3/1/201655.1455.6655.0855.6434,959
2/29/201654.8154.9854.5554.5522,125
2/26/201655.3755.3754.8354.9031,855
2/25/201655.0355.1454.6455.1122,591
2/24/201653.7154.4253.6454.4222,824
2/23/201653.7853.7853.5053.6257,080
2/22/201654.4354.6254.2554.3838,161
2/19/201653.3453.5153.2553.4714,026
2/18/201654.0554.0553.3853.5153,942
2/17/201653.4553.7553.4553.5425,933
2/16/201652.6552.8452.4352.8238,677
2/12/201651.1751.8650.9451.7657,787
2/11/201651.7651.9351.3051.7149,676
2/10/201652.8553.2352.3352.5088,387
2/9/201653.1653.7553.0353.4936,366
2/8/201654.5554.6153.8154.3143,579
2/5/201654.6654.6753.9053.959,850
2/4/201654.7555.1754.6454.9745,805
  • Showing 1-100 of 1,253 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center