iShares MSCI Japan Small Cap (SCJ)
AMEX
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.8 | -1.09349371241 | 73.16 | 73.53 | 72.36 | 35654 | 73.0478656 | SP |
| 4 | -3.67 | -4.82704195712 | 76.03 | 76.255 | 72.03 | 34353 | 73.85468507 | SP |
| 12 | -4.18 | -5.46119675986 | 76.54 | 77.27 | 72.03 | 50991 | 74.19523603 | SP |
| 26 | 1.34 | 1.88679245283 | 71.02 | 79.99 | 66.23 | 46569 | 74.47913917 | SP |
| 52 | 1.21 | 1.70063246662 | 71.15 | 79.99 | 66.23 | 40724 | 73.77400512 | SP |
| 156 | -1.56 | -2.11038961039 | 73.92 | 79.99 | 55.92 | 25491 | 70.9967186 | SP |
| 260 | -1.72 | -2.32181425486 | 74.08 | 87.5 | 49.1019 | 19191 | 71.42588672 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736292600 | 72.7 | -0.61 | -0.83 | 72.98 | 73.1345 | 72.67 | 33793 |
| 1736206200 | 73.31 | 0.19 | 0.26 | 73.24 | 73.53 | 73.19 | 27801 |
| 1735947000 | 73.12 | 0.03 | 0.04 | 72.9 | 73.415 | 72.8356 | 34742 |
| 1735860600 | 73.09 | -0.06 | -0.08 | 73.16 | 73.46 | 72.95 | 45741 |
| 1735687800 | 73.15 | 0.03 | 0.04 | 73.16 | 73.41 | 73.0528 | 33438 |
| 1735601400 | 73.12 | -0.15 | -0.20 | 73.11 | 73.255 | 72.8586 | 5121 |
| 1735342200 | 73.27 | 0.25 | 0.34 | 73.39 | 73.55 | 73.27 | 10500 |
| 1735255800 | 73.02 | 0.56 | 0.77 | 72.67 | 73.07 | 72.6 | 31813 |
| 1735077840 | 72.46 | -0.06 | -0.08 | 72.46 | 72.53 | 72.37 | 15092 |
| 1734996600 | 72.52 | 0.09 | 0.12 | 72.29 | 72.58 | 72.03 | 8012 |
| 1734737400 | 72.43 | -0.01 | -0.01 | 72.07 | 73.0446 | 72.07 | 13155 |
| 1734651000 | 72.44 | -0.02 | -0.03 | 72.8 | 72.8 | 72.23 | 20530 |
| 1734564600 | 72.46 | -1.18 | -1.60 | 73.9 | 73.95 | 72.36 | 37371 |
| 1734478200 | 73.64 | -0.82 | -1.10 | 73.72 | 74 | 73.63 | 30766 |
| 1734391800 | 74.46 | -0.49 | -0.65 | 74.45 | 74.59 | 74.42 | 5807 |
| 1734132600 | 74.95 | -0.53 | -0.70 | 75.1 | 75.1 | 74.8 | 219861 |
| 1734046200 | 75.4756 | -0.65 | -0.85 | 75.62 | 75.78 | 75.44 | 14820 |
| 1733959800 | 76.1229 | 0.71 | 0.95 | 76.03 | 76.255 | 75.93 | 23358 |
| 1733873400 | 75.41 | -0.5 | -0.66 | 75.61 | 75.61 | 75.27 | 22299 |
| 1733787000 | 75.91 | -0.48 | -0.63 | 76.34 | 76.36 | 75.9 | 24756 |
| 1733527800 | 76.39 | 0 | 0.00 | 76.58 | 76.58 | 76.28 | 36873 |
| 1733441400 | 76.39 | 0.05 | 0.07 | 76.33 | 76.46 | 76.19 | 24392 |
| 1733355000 | 76.34 | -0.76 | -0.99 | 76.42 | 76.51 | 76.28 | 29865 |
| 1733268600 | 77.1 | 0.94 | 1.23 | 77.1 | 77.27 | 76.88 | 35210 |
| 1733182200 | 76.16 | 0.41 | 0.54 | 75.91 | 76.33 | 75.81 | 44138 |
| 1732917840 | 75.75 | 1.78 | 2.41 | 75.19 | 75.86 | 75.19 | 30667 |
| 1732750200 | 73.97 | -0.21 | -0.28 | 74.2 | 74.31 | 73.81 | 26897 |
| 1732663800 | 74.18 | 0.07 | 0.09 | 74.03 | 74.2 | 73.73 | 43718 |
| 1732577400 | 74.11 | 0.04 | 0.05 | 73.97 | 74.23 | 73.79 | 47361 |
| 1732318200 | 74.07 | 0.79 | 1.08 | 73.66 | 74.17 | 73.66 | 25187 |
| 1732231800 | 73.28 | 0.38 | 0.52 | 73.33 | 73.41 | 73.05 | 50326 |
| 1732145400 | 72.9 | -0.39 | -0.53 | 72.8 | 72.97 | 72.53 | 64658 |
| 1732059000 | 73.29 | 0.05 | 0.07 | 73.14 | 73.32 | 73.0201 | 26972 |
| 1731972600 | 73.24 | 0.26 | 0.36 | 72.86 | 73.28 | 72.86 | 41500 |
| 1731713400 | 72.98 | 0.16 | 0.22 | 72.62 | 73.045 | 72.5291 | 23206 |
| 1731627000 | 72.82 | -0.76 | -1.03 | 73.08 | 73.15 | 72.77 | 45603 |
| 1731540600 | 73.58 | -0.28 | -0.38 | 73.87 | 73.95 | 73.51 | 39559 |
| 1731454200 | 73.86 | -1.03 | -1.38 | 74.4 | 74.44 | 73.59 | 41824 |
| 1731367800 | 74.89 | 0.24 | 0.32 | 74.66 | 75.05 | 74.66 | 37907 |
| 1731108600 | 74.65 | -0.59 | -0.78 | 74.62 | 74.74 | 74.46 | 33341 |
| 1731022200 | 75.24 | 1.2 | 1.62 | 75.04 | 75.38 | 74.88 | 20432 |
| 1730935800 | 74.04 | -0.59 | -0.79 | 74.07 | 74.33 | 73.57 | 55957 |
| 1730849400 | 74.63 | 0.91 | 1.24 | 73.73 | 74.64 | 73.73 | 49186 |
| 1730763000 | 73.715 | 0.12 | 0.16 | 73.81 | 74.33 | 73.715 | 26555 |
| 1730500200 | 73.6 | -0.39 | -0.53 | 73.61 | 73.83 | 73.3 | 106963 |
| 1730413800 | 73.99 | 0.48 | 0.65 | 73.88 | 74.12 | 73.38 | 99457 |
| 1730327400 | 73.51 | 0.13 | 0.18 | 73.64 | 73.995 | 73.41 | 236673 |
| 1730241000 | 73.38 | 0.54 | 0.74 | 73.19 | 73.465 | 73.11 | 38495 |
| 1730154600 | 72.84 | 0.2 | 0.28 | 72.81 | 73.05 | 72.79 | 78857 |
| 1729895400 | 72.64 | -0.05 | -0.07 | 72.85 | 72.96 | 72.48 | 31544 |
| 1729809000 | 72.69 | 0.31 | 0.43 | 72.61 | 72.8 | 72.5 | 36130 |
| 1729722600 | 72.38 | -1.69 | -2.28 | 72.47 | 72.6 | 72.1776 | 157605 |
| 1729636200 | 74.07 | -1.24 | -1.65 | 74.27 | 74.27 | 73.8449 | 68512 |
| 1729549800 | 75.31 | -1.14 | -1.48 | 75.71 | 75.71 | 75.0743 | 175865 |
| 1729290600 | 76.4452 | 0.57 | 0.74 | 76.22 | 76.46 | 76.19 | 64165 |
| 1729204200 | 75.88 | -0.79 | -1.02 | 76.49 | 76.56 | 75.88 | 97460 |
| 1729117800 | 76.665 | 0.11 | 0.14 | 76.54 | 76.71 | 76.4 | 111750 |
| 1729031400 | 76.56 | -0.18 | -0.23 | 77.04 | 77.09 | 76.53 | 183179 |
| 1728945000 | 76.74 | -0.45 | -0.58 | 76.89 | 77.1297 | 76.7 | 66737 |
| 1728685800 | 77.19 | -0.18 | -0.23 | 76.8 | 77.33 | 76.8 | 52067 |
| 1728599400 | 77.37 | -0.11 | -0.14 | 76.85 | 77.37 | 76.7201 | 63732 |
| 1728513000 | 77.48 | -0.3 | -0.39 | 77.2 | 77.5599 | 77.17 | 35484 |
| 1728426600 | 77.78 | 0.11 | 0.14 | 77.78 | 77.9099 | 77.642 | 49603 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
