SCJ - iShares MSCI Japan Small-Cap ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 29, 202072.3072.3772.2272.2872.281,196
Jan 28, 202072.2672.5472.1872.4472.4473,900
Jan 27, 202072.2372.2471.9971.9971.999,600
Jan 24, 202073.9473.9473.3073.3773.3716,000
Jan 23, 202073.8774.0973.7274.0374.037,700
Jan 22, 202074.1074.1073.9774.0774.0765,300
Jan 21, 202073.6673.9873.5973.6173.618,800
Jan 17, 202073.4973.5073.3373.5073.506,000
Jan 16, 202073.5173.6073.4673.6073.604,800
Jan 15, 202073.5073.5773.4773.4873.488,500
Jan 14, 202073.5173.7773.4573.7473.745,800
Jan 13, 202073.9374.3073.8974.2974.292,900
Jan 10, 202074.0574.2073.9573.9673.966,200
Jan 09, 202074.4274.5174.3174.4874.4816,800
Jan 08, 202074.0774.5574.0774.4274.4229,700
Jan 07, 202074.6674.7274.4774.4874.482,700
Jan 06, 202074.0274.3974.0274.3274.3220,800
Jan 03, 202074.0174.6674.0174.1574.159,300
Jan 02, 202074.6775.0274.6774.9174.918,100
Dec 31, 201974.0174.2973.9074.2974.2952,000
Dec 30, 201974.5074.5073.8673.8673.864,500
Dec 27, 201974.8674.8774.6274.7474.7427,300
Dec 26, 201974.4974.5774.4674.5474.545,800
Dec 24, 201974.2774.3474.2774.3274.322,800
Dec 23, 201974.3474.5374.2674.4074.405,500
Dec 20, 201974.7674.8074.5974.8074.8045,400
Dec 19, 201974.2274.4774.2274.3674.367,200
Dec 18, 201974.2474.4674.0374.4074.4042,300
Dec 17, 201974.7674.8974.6774.7974.797,200
Dec 16, 201974.8975.0274.6974.9574.9522,400
Dec 16, 20192.124 Dividend
Dec 13, 201976.3576.7076.2376.6374.5183,100
Dec 12, 201976.6477.3576.6177.2275.0828,200
Dec 11, 201976.9677.3876.9677.3875.2418,100
Dec 10, 201977.2177.3977.2177.2175.073,700
Dec 09, 201977.3377.4077.1477.1675.024,400
Dec 06, 201977.2677.5877.2677.5275.3736,200
Dec 05, 201976.4076.5476.3876.4574.332,000
Dec 04, 201976.6176.7476.6176.6974.5626,200
Dec 03, 201975.0375.5774.9475.5373.4422,300
Dec 02, 201975.9175.9175.0575.5373.44157,400
Nov 29, 201975.8575.9375.8475.8473.74700
Nov 27, 201976.5076.5976.4876.5474.4224,200
Nov 26, 201976.0676.1776.0376.1774.069,200
Nov 25, 201976.0876.3176.0876.3174.191,200
Nov 22, 201975.9175.9375.7575.7573.654,100
Nov 21, 201975.8875.9275.8175.9273.823,300
Nov 20, 201975.8976.0575.6275.7573.6520,200
Nov 19, 201976.1876.1875.9575.9873.871,300
Nov 18, 201975.8875.9775.6875.9673.856,800
Nov 15, 201975.7075.9875.7075.9173.817,800
Nov 14, 201975.0075.1274.8975.1273.047,100
Nov 13, 201975.1175.4775.0975.3873.294,000
Nov 12, 201975.6875.8675.4875.6573.5532,000
Nov 11, 201975.3275.7875.3075.7573.653,500
Nov 08, 201975.5475.7575.3775.7573.6513,400
Nov 07, 201976.1776.5276.0776.0773.962,900
Nov 06, 201975.7375.7375.5475.6473.546,000
Nov 05, 201975.7175.8075.5475.6673.562,800
Nov 04, 201975.7976.0175.7976.0173.9014,000
Nov 01, 201975.3775.5575.3775.4673.374,400
Oct 31, 201974.6174.6974.4174.6972.628,000
Oct 30, 201974.5674.7774.3974.7172.6433,900
Oct 29, 201974.5474.5574.4374.5572.481,600
Oct 28, 201974.1574.4974.1574.4972.4312,800
Oct 25, 201974.0074.4373.9974.3872.3294,800
Oct 24, 201974.0574.1173.8874.0271.976,700
Oct 23, 201973.8974.2273.8974.1172.062,900
Oct 22, 201973.6373.8873.5473.5471.5013,900
Oct 21, 201973.4573.6773.4573.6171.5710,300
Oct 18, 201972.8473.0272.7072.9070.889,100
Oct 17, 201972.9973.1072.7773.0371.0143,000
Oct 16, 201973.0873.1172.8873.0371.0115,900
Oct 15, 201972.9273.5072.8873.3871.3522,100
Oct 14, 201972.4672.5672.2372.4270.417,300
Oct 11, 201972.3773.1072.3772.8170.7927,900
Oct 10, 201972.0072.3971.8272.2670.2611,800
Oct 09, 201972.6672.7672.5572.7670.7413,500
Oct 08, 201972.0072.2171.6571.7469.7511,100
Oct 07, 201971.9572.2371.8571.8569.8616,600
Oct 04, 201971.4472.1371.4472.1270.1210,400
Oct 03, 201970.9671.4270.8871.4269.4411,800
Oct 02, 201971.4971.5370.9471.0269.0525,800
Oct 01, 201971.9371.9471.4071.4869.5014,800
Sep 30, 201971.3571.8571.3571.8369.8491,000
Sep 27, 201971.7171.7971.2371.3369.3510,400
Sep 26, 201972.6172.6172.4072.4070.392,500
Sep 25, 201971.7472.1071.6572.0770.0713,100
Sep 24, 201972.0372.0871.6271.7169.7214,200
Sep 23, 201971.4371.6671.3171.6569.667,300
Sep 20, 201971.7271.9071.5771.6669.6713,200
Sep 19, 201971.5471.7771.5171.5669.582,700
Sep 18, 201970.4070.6370.2870.6268.6611,700
Sep 17, 201970.5270.7970.4570.7568.7911,600
Sep 16, 201970.6870.7570.4970.4968.548,400
Sep 13, 201970.6371.0270.6370.8768.9117,200
Sep 12, 201970.2270.3370.0570.1968.2414,200
Sep 11, 201969.9970.0669.9370.0268.0812,400
Sep 10, 201969.4969.6669.4069.5567.627,100
Sep 09, 201969.6269.7669.6069.6167.6811,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...