Yahoo! FinanceFinance 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 Down 1.22% Nasdaq Down 1.31%
iShares MSCI Japan Small Cap Index (SCJ)At 11:08AM ET: 40.614  Up 0.724 (1.81%)  
MORE ON SCJ
Quotes
HereHistorical Prices
Charts
News & Info
ETF
Analyst

Historical PricesGet Historical Prices for:
SET DATE RANGE
Start Date:Eg. Jan 1, 2003
End Date:
Daily
Weekly
Monthly
Dividends Only
First | Prev | Next | Last
PRICES
DateOpenHighLowCloseVolumeAdj Close*
25-Nov-0939.9539.9539.7539.891,20039.89
24-Nov-0939.9940.2139.2639.505,70039.50
23-Nov-0940.3440.7740.3440.641,10040.64
20-Nov-0940.0540.1539.7840.154,90040.15
19-Nov-0939.9239.9339.3739.4724,80039.47
18-Nov-0940.5440.5439.7340.3617,00040.36
17-Nov-0940.6340.6940.1040.695,60040.69
16-Nov-0941.0141.5541.0141.4720,40041.47
13-Nov-0941.1241.3840.8541.016,60041.01
12-Nov-0941.1741.2040.4740.759,20040.75
11-Nov-0942.2242.2241.6441.945,40041.94
10-Nov-0942.1342.3642.0042.2915,30042.29
9-Nov-0942.5342.6842.4542.652,60042.65
6-Nov-0941.9242.0241.8541.9880041.98
5-Nov-0942.5342.8042.2942.679,80042.67
4-Nov-0942.2542.5442.1042.1014,50042.10
3-Nov-0941.7442.5041.7442.288,90042.28
2-Nov-0942.3542.9542.1642.563,10042.56
30-Oct-0942.1242.2741.5041.503,10041.50
29-Oct-0941.7242.1541.7241.939,70041.93
28-Oct-0941.6742.0041.5041.558,40041.55
27-Oct-0942.0542.0941.5341.802,60041.80
26-Oct-0942.2042.9141.9841.987,50041.98
23-Oct-0942.3842.5641.8642.005,60042.00
22-Oct-0942.4943.1142.3843.117,50043.11
21-Oct-0942.9343.1742.9343.151,70043.15
20-Oct-0943.0143.0142.5042.501,20042.50
19-Oct-0942.5843.1542.5843.122,20043.12
16-Oct-0942.2942.3741.8542.1519,50042.15
15-Oct-0943.1043.1942.6142.8813,40042.88
14-Oct-0943.5043.6143.2843.614,20043.61
13-Oct-0942.9143.1842.9143.1060043.10
12-Oct-0943.6243.6943.1243.153,50043.15
9-Oct-0943.2043.2042.8743.142,30043.14
8-Oct-0943.0043.5543.0043.149,50043.14
7-Oct-0942.3943.0042.3942.6090042.60
6-Oct-0942.3042.8042.1842.412,40042.41
5-Oct-0941.6042.2041.6042.136,40042.13
2-Oct-0941.7942.3941.7941.9613,20041.96
1-Oct-0943.1743.1742.5942.807,20042.80
30-Sep-0944.0644.2243.3343.6531,80043.65
29-Sep-0943.9543.9543.3043.346,00043.34
28-Sep-0943.9944.7443.9944.5816,80044.58
25-Sep-0944.0644.0644.0644.0610044.06
24-Sep-0944.5244.5243.4143.418,20043.41
23-Sep-0944.0444.0443.2943.4425,90043.44
22-Sep-0943.7343.8243.6043.813,50043.81
21-Sep-0943.1943.3043.0043.302,20043.30
18-Sep-0943.6844.5043.6443.752,50043.75
17-Sep-0943.8843.8843.4143.654,60043.65
16-Sep-0944.3044.3043.7543.836,20043.83
15-Sep-0944.1944.3643.7944.183,60044.18
14-Sep-0944.3444.6944.1344.6412,80044.64
11-Sep-0944.7044.9644.6544.869,20044.86
10-Sep-0944.2844.7344.1344.4925,30044.49
9-Sep-0943.8644.5643.8544.235,90044.23
8-Sep-0943.8543.9943.4943.74108,50043.74
4-Sep-0943.0143.7442.9643.616,90043.61
3-Sep-0943.8143.8143.2843.334,60043.33
2-Sep-0943.6844.1243.3743.7314,10043.73
1-Sep-0944.1744.2543.2543.367,00043.36
31-Aug-0944.2944.2943.9944.292,50044.29
28-Aug-0944.6644.6644.0644.405,50044.40
27-Aug-0944.4144.5743.9044.504,10044.50
26-Aug-0944.1744.1743.8644.0813,50044.08
25-Aug-0943.6344.3342.3644.136,00044.13
* Close price adjusted for dividends and splits.
First | Prev | Next | Last
Download to Spreadsheet Download To Spreadsheet


Add to My Portfolio Add to Portfolio    Set Alert Set Alert    Email to a Friend Email to a Friend
Get Historical Prices for Another Symbol: Symbol Lookup
Stock ScreenerSplits
Mergers & Acquisitions