SCJ Historical Prices | iShares MSCI Japan Sm Cap Stock

Dow

0.06% Nasdaq

0.01%

iShares MSCI Japan Small Cap Index (SCJ)

-NYSEArca

50.43 0.71(1.39%) 4:00PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
May 24, 2013	49.90	50.49	49.73	50.43	38,000	50.43
May 23, 2013	49.26	51.14	48.59	51.14	90,700	51.14
May 22, 2013	54.60	54.88	53.42	53.42	33,200	53.42
May 21, 2013	54.42	54.56	54.26	54.41	68,100	54.41
May 20, 2013	54.38	54.57	54.37	54.52	17,300	54.52
May 17, 2013	53.64	54.15	53.64	54.14	8,100	54.14
May 16, 2013	52.58	52.91	52.54	52.67	26,100	52.67
May 15, 2013	53.69	53.84	53.36	53.80	138,500	53.80
May 14, 2013	54.25	55.04	54.25	55.03	29,400	55.03
May 13, 2013	54.51	54.82	54.25	54.38	22,500	54.38
May 10, 2013	54.34	54.56	54.09	54.43	51,200	54.43
May 9, 2013	54.94	55.10	54.70	55.00	62,000	55.00
May 8, 2013	55.08	55.48	55.06	55.48	46,000	55.48
May 7, 2013	55.17	55.33	55.00	55.24	37,500	55.24
May 6, 2013	55.25	55.33	55.00	55.18	22,800	55.18
May 3, 2013	55.17	55.40	54.95	55.32	37,500	55.32
May 2, 2013	54.41	54.77	54.36	54.65	25,100	54.65
May 1, 2013	53.87	54.27	53.84	54.13	25,900	54.13
Apr 30, 2013	54.00	54.26	54.00	54.19	8,400	54.19
Apr 29, 2013	53.37	53.53	53.12	53.52	6,700	53.52
Apr 26, 2013	53.30	53.30	53.05	53.26	23,300	53.26
Apr 25, 2013	53.56	53.91	53.52	53.62	17,800	53.62
Apr 24, 2013	53.32	53.50	53.26	53.47	11,300	53.47
Apr 23, 2013	52.69	53.00	52.66	52.95	21,400	52.95
Apr 22, 2013	52.00	52.17	51.64	52.12	18,600	52.12
Apr 19, 2013	51.02	51.80	51.02	51.77	16,000	51.77
Apr 18, 2013	50.86	51.00	50.85	50.89	7,400	50.89
Apr 17, 2013	51.17	51.17	50.82	50.98	5,000	50.98
Apr 16, 2013	50.70	51.19	50.70	51.10	11,500	51.10
Apr 15, 2013	50.74	50.83	50.20	50.41	8,700	50.41
Apr 12, 2013	50.60	50.76	50.31	50.76	15,500	50.76
Apr 11, 2013	50.74	50.92	50.56	50.79	43,200	50.79
Apr 10, 2013	51.00	51.22	50.94	51.03	50,800	51.03
Apr 9, 2013	50.76	51.00	50.47	50.88	15,600	50.88
Apr 8, 2013	51.06	51.47	50.84	51.34	26,200	51.34
Apr 5, 2013	50.62	51.06	50.48	50.93	35,600	50.93
Apr 4, 2013	50.61	51.02	50.54	50.94	30,300	50.94
Apr 3, 2013	49.51	49.51	49.01	49.09	15,300	49.09
Apr 2, 2013	48.89	49.20	48.70	49.12	9,600	49.12
Apr 1, 2013	49.69	49.69	48.41	48.60	56,400	48.60
Mar 28, 2013	51.13	51.22	50.79	51.22	6,500	51.22
Mar 27, 2013	50.77	51.12	50.77	51.12	4,500	51.12
Mar 26, 2013	50.57	50.64	50.46	50.60	6,700	50.60
Mar 25, 2013	50.33	50.47	49.85	49.95	27,700	49.95
Mar 22, 2013	50.04	50.29	50.03	50.26	11,500	50.26
Mar 21, 2013	49.87	50.09	49.87	49.96	8,900	49.96
Mar 20, 2013	49.30	49.67	49.30	49.64	4,600	49.64
Mar 19, 2013	49.24	49.30	48.99	49.27	18,100	49.27
Mar 18, 2013	49.25	49.46	49.22	49.24	24,300	49.24
Mar 15, 2013	48.70	48.93	48.70	48.77	12,600	48.77
Mar 14, 2013	47.96	48.38	47.96	48.18	28,000	48.18
Mar 13, 2013	47.37	47.74	47.37	47.72	5,500	47.72
Mar 12, 2013	47.47	47.47	47.07	47.07	17,600	47.07
Mar 11, 2013	47.87	47.93	47.65	47.83	36,200	47.83
Mar 8, 2013	47.57	47.87	47.41	47.79	36,500	47.79
Mar 7, 2013	48.00	48.03	47.73	47.82	9,800	47.82
Mar 6, 2013	48.24	48.37	48.15	48.37	41,000	48.37
Mar 5, 2013	47.94	48.13	47.86	48.01	9,700	48.01
Mar 4, 2013	47.74	47.84	47.47	47.84	16,000	47.84
Mar 1, 2013	47.26	47.37	47.20	47.27	4,000	47.27
Feb 28, 2013	46.88	47.11	46.78	46.88	15,100	46.88
Feb 27, 2013	46.40	46.84	46.40	46.84	18,500	46.84
Feb 26, 2013	46.09	46.41	46.07	46.33	35,900	46.33
Feb 25, 2013	45.92	45.92	45.30	45.30	19,800	45.30
Feb 22, 2013	45.79	45.85	45.69	45.84	4,000	45.84
Feb 21, 2013	45.49	45.49	45.36	45.42	2,100	45.42
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On SCJ

Quotes

Charts

News & Info

ETF

Analyst

iShares MSCI Japan Small Cap Index (SCJ)