Japan Smallcap Ishares MSCI ETF (NY: SCJ )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 15, 2024	73.16	73.45	73.04	73.28	45,065	+0.76(+1.05%)
Aug 14, 2024	72.42	72.57	72.27	72.52	14,272	+0.20(+0.28%)
Aug 13, 2024	71.98	72.37	71.89	72.32	17,357	+1.62(+2.29%)
Aug 12, 2024	70.43	70.90	70.40	70.70	20,069	+0.06(+0.08%)
Aug 09, 2024	70.26	70.67	70.06	70.65	17,721	+0.18(+0.25%)
Aug 08, 2024	70.38	70.75	69.81	70.47	28,573	+1.37(+1.98%)
Aug 07, 2024	70.11	70.44	69.08	69.10	36,512	+0.35(+0.52%)
Aug 06, 2024	68.52	68.83	67.94	68.74	97,441	+0.09(+0.14%)
Aug 05, 2024	66.23	68.74	66.23	68.65	184,062	-1.90(-2.69%)
Aug 02, 2024	70.68	71.04	69.51	70.55	162,297	-2.39(-3.28%)
Aug 01, 2024	73.55	73.59	72.64	72.94	118,968	-3.00(-3.95%)
Jul 31, 2024	75.77	75.96	75.50	75.94	16,236	+2.47(+3.37%)
Jul 30, 2024	73.21	73.47	73.09	73.47	13,780	+0.21(+0.28%)
Jul 29, 2024	73.31	73.34	73.16	73.26	4,726	+0.37(+0.51%)
Jul 26, 2024	72.50	73.05	72.39	72.89	40,567	+1.02(+1.42%)
Jul 25, 2024	71.94	72.26	71.55	71.87	39,319	-0.69(-0.95%)
Jul 24, 2024	73.16	73.36	72.33	72.56	113,756	-1.05(-1.43%)
Jul 23, 2024	73.46	73.69	73.46	73.61	13,930	+0.59(+0.80%)
Jul 22, 2024	73.11	73.11	72.83	73.03	18,804	+0.07(+0.09%)
Jul 19, 2024	73.11	73.15	72.96	72.96	1,822	-0.35(-0.48%)
Jul 18, 2024	74.07	74.07	73.30	73.31	12,114	-0.75(-1.02%)
Jul 17, 2024	73.86	74.18	73.86	74.07	17,997	+0.54(+0.74%)
Jul 16, 2024	73.04	73.52	73.04	73.52	10,911	+0.40(+0.55%)
Jul 15, 2024	73.33	73.42	73.12	73.12	12,217	-0.23(-0.31%)
Jul 12, 2024	73.16	73.48	73.11	73.35	29,372	+1.29(+1.79%)
Jul 11, 2024	72.13	72.37	72.06	72.06	5,466	+0.64(+0.90%)
Jul 10, 2024	71.27	71.49	71.26	71.42	35,558	+0.55(+0.78%)
Jul 09, 2024	70.88	70.90	70.73	70.87	14,607	+0.46(+0.65%)
Jul 08, 2024	71.02	71.02	70.41	70.41	76,909	-0.46(-0.64%)
Jul 05, 2024	70.95	70.95	70.64	70.87	6,047	-0.23(-0.33%)
Jul 03, 2024	71.00	71.12	70.97	71.10	1,622	+0.48(+0.67%)
Jul 02, 2024	70.37	70.62	70.37	70.62	7,195	+0.33(+0.48%)
Jul 01, 2024	70.80	70.80	70.15	70.29	47,260	-0.71(-1.00%)
Jun 28, 2024	71.00	71.26	71.00	71.00	15,714	+0.22(+0.31%)
Jun 27, 2024	70.81	70.91	70.72	70.78	6,573	+0.38(+0.54%)
Jun 26, 2024	70.38	70.57	70.27	70.40	33,678	-0.40(-0.56%)
Jun 25, 2024	70.63	70.91	70.63	70.80	13,432	+0.51(+0.73%)
Jun 24, 2024	70.39	70.45	70.28	70.29	9,715	+0.57(+0.81%)
Jun 21, 2024	69.83	69.86	69.71	69.72	10,671	-0.50(-0.71%)
Jun 20, 2024	70.22	70.33	70.03	70.22	13,868	-0.29(-0.41%)
Jun 18, 2024	70.33	70.51	70.28	70.51	10,632	+0.17(+0.24%)
Jun 17, 2024	70.12	70.41	69.99	70.34	8,116	-0.59(-0.83%)
Jun 14, 2024	70.85	71.00	70.81	70.93	9,720	+0.67(+0.95%)
Jun 13, 2024	70.48	70.50	70.12	70.26	11,947	-1.26(-1.76%)
Jun 12, 2024	72.09	72.15	71.50	71.52	22,855	+0.41(+0.58%)
Jun 11, 2024	71.15	71.17	70.99	71.11	6,983	-0.56(-0.78%)
Jun 10, 2024	71.50	71.78	71.43	71.67	8,318	+0.61(+0.86%)
Jun 07, 2024	71.16	71.25	71.05	71.05	5,583	-0.33(-0.47%)
Jun 06, 2024	71.43	71.43	71.17	71.39	8,280	-0.28(-0.39%)
Jun 05, 2024	71.70	71.71	71.46	71.67	8,792	-0.53(-0.74%)
Jun 04, 2024	72.31	72.50	72.09	72.20	26,516	+0.17(+0.23%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.