Finance Home - My Yahoo - Yahoo! - Help

Friday, November 27, 2009, 12:43PM ET - U.S. Markets close early today in 17 mins. for The Thanksgiving Weekend. Dow  1.22% Nasdaq  1.31%

iShares MSCI Japan Small Cap Index (SCJ)

At 11:08AM ET: 40.614   0.724 (1.81%)

MORE ON SCJ

Quotes Summary Real-Time Options Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines Message Board ETF Profile Performance Holdings Risk Analyst Research Reports

Historical Prices Get Historical Prices for:
SET DATE RANGE Start Date: JanFebMarAprMayJunJulAugSepOctNovDec Eg. Jan 1, 2003 End Date: JanFebMarAprMayJunJulAugSepOctNovDec Daily Weekly Monthly Dividends Only First | Prev | Next | Last PRICES Date Open High Low Close Volume Adj Close* 25-Nov-09 39.95 39.95 39.75 39.89 1,200 39.89 24-Nov-09 39.99 40.21 39.26 39.50 5,700 39.50 23-Nov-09 40.34 40.77 40.34 40.64 1,100 40.64 20-Nov-09 40.05 40.15 39.78 40.15 4,900 40.15 19-Nov-09 39.92 39.93 39.37 39.47 24,800 39.47 18-Nov-09 40.54 40.54 39.73 40.36 17,000 40.36 17-Nov-09 40.63 40.69 40.10 40.69 5,600 40.69 16-Nov-09 41.01 41.55 41.01 41.47 20,400 41.47 13-Nov-09 41.12 41.38 40.85 41.01 6,600 41.01 12-Nov-09 41.17 41.20 40.47 40.75 9,200 40.75 11-Nov-09 42.22 42.22 41.64 41.94 5,400 41.94 10-Nov-09 42.13 42.36 42.00 42.29 15,300 42.29 9-Nov-09 42.53 42.68 42.45 42.65 2,600 42.65 6-Nov-09 41.92 42.02 41.85 41.98 800 41.98 5-Nov-09 42.53 42.80 42.29 42.67 9,800 42.67 4-Nov-09 42.25 42.54 42.10 42.10 14,500 42.10 3-Nov-09 41.74 42.50 41.74 42.28 8,900 42.28 2-Nov-09 42.35 42.95 42.16 42.56 3,100 42.56 30-Oct-09 42.12 42.27 41.50 41.50 3,100 41.50 29-Oct-09 41.72 42.15 41.72 41.93 9,700 41.93 28-Oct-09 41.67 42.00 41.50 41.55 8,400 41.55 27-Oct-09 42.05 42.09 41.53 41.80 2,600 41.80 26-Oct-09 42.20 42.91 41.98 41.98 7,500 41.98 23-Oct-09 42.38 42.56 41.86 42.00 5,600 42.00 22-Oct-09 42.49 43.11 42.38 43.11 7,500 43.11 21-Oct-09 42.93 43.17 42.93 43.15 1,700 43.15 20-Oct-09 43.01 43.01 42.50 42.50 1,200 42.50 19-Oct-09 42.58 43.15 42.58 43.12 2,200 43.12 16-Oct-09 42.29 42.37 41.85 42.15 19,500 42.15 15-Oct-09 43.10 43.19 42.61 42.88 13,400 42.88 14-Oct-09 43.50 43.61 43.28 43.61 4,200 43.61 13-Oct-09 42.91 43.18 42.91 43.10 600 43.10 12-Oct-09 43.62 43.69 43.12 43.15 3,500 43.15 9-Oct-09 43.20 43.20 42.87 43.14 2,300 43.14 8-Oct-09 43.00 43.55 43.00 43.14 9,500 43.14 7-Oct-09 42.39 43.00 42.39 42.60 900 42.60 6-Oct-09 42.30 42.80 42.18 42.41 2,400 42.41 5-Oct-09 41.60 42.20 41.60 42.13 6,400 42.13 2-Oct-09 41.79 42.39 41.79 41.96 13,200 41.96 1-Oct-09 43.17 43.17 42.59 42.80 7,200 42.80 30-Sep-09 44.06 44.22 43.33 43.65 31,800 43.65 29-Sep-09 43.95 43.95 43.30 43.34 6,000 43.34 28-Sep-09 43.99 44.74 43.99 44.58 16,800 44.58 25-Sep-09 44.06 44.06 44.06 44.06 100 44.06 24-Sep-09 44.52 44.52 43.41 43.41 8,200 43.41 23-Sep-09 44.04 44.04 43.29 43.44 25,900 43.44 22-Sep-09 43.73 43.82 43.60 43.81 3,500 43.81 21-Sep-09 43.19 43.30 43.00 43.30 2,200 43.30 18-Sep-09 43.68 44.50 43.64 43.75 2,500 43.75 17-Sep-09 43.88 43.88 43.41 43.65 4,600 43.65 16-Sep-09 44.30 44.30 43.75 43.83 6,200 43.83 15-Sep-09 44.19 44.36 43.79 44.18 3,600 44.18 14-Sep-09 44.34 44.69 44.13 44.64 12,800 44.64 11-Sep-09 44.70 44.96 44.65 44.86 9,200 44.86 10-Sep-09 44.28 44.73 44.13 44.49 25,300 44.49 9-Sep-09 43.86 44.56 43.85 44.23 5,900 44.23 8-Sep-09 43.85 43.99 43.49 43.74 108,500 43.74 4-Sep-09 43.01 43.74 42.96 43.61 6,900 43.61 3-Sep-09 43.81 43.81 43.28 43.33 4,600 43.33 2-Sep-09 43.68 44.12 43.37 43.73 14,100 43.73 1-Sep-09 44.17 44.25 43.25 43.36 7,000 43.36 31-Aug-09 44.29 44.29 43.99 44.29 2,500 44.29 28-Aug-09 44.66 44.66 44.06 44.40 5,500 44.40 27-Aug-09 44.41 44.57 43.90 44.50 4,100 44.50 26-Aug-09 44.17 44.17 43.86 44.08 13,500 44.08 25-Aug-09 43.63 44.33 42.36 44.13 6,000 44.13 * Close price adjusted for dividends and splits. First | Prev | Next | Last Download To Spreadsheet
Add to Portfolio     Set Alert     Email to a Friend Get Historical Prices for Another Symbol: Symbol Lookup • Stock Screener • Splits • Mergers & Acquisitions