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 | 1.475 | 1.98332661019 | 74.37 | 75.95 | 74.18 | 40924 | 75.61125464 | SP |
| 4 | 3.015 | 4.13977756419 | 72.83 | 75.95 | 72.6206 | 29596 | 75.03886244 | SP |
| 12 | 1.645 | 2.21698113208 | 74.2 | 77.27 | 70.63 | 30904 | 74.31137527 | SP |
| 26 | 1.395 | 1.87374076561 | 74.45 | 79.99 | 70.63 | 43515 | 75.15344836 | SP |
| 52 | 3.935 | 5.47211792518 | 71.91 | 79.99 | 66.58 | 39876 | 73.99088992 | SP |
| 156 | 3.735 | 5.17958674248 | 72.11 | 79.99 | 55.92 | 26033 | 71.07899012 | SP |
| 260 | 5.915 | 8.45845845846 | 69.93 | 87.5 | 49.1019 | 19283 | 71.46523522 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739921400 | 75.845 | 0.16 | 0.22 | 75.81 | 75.95 | 75.68 | 86566 |
| 1739575800 | 75.68 | 0.15 | 0.20 | 75.66 | 75.75 | 75.61 | 36536 |
| 1739489400 | 75.53 | 1.01 | 1.36 | 75.08 | 75.54 | 75.0372 | 21340 |
| 1739403000 | 74.52 | -0.83 | -1.10 | 74.37 | 74.57 | 74.18 | 19255 |
| 1739316600 | 75.35 | -0.07 | -0.09 | 75.15 | 75.51 | 75.14 | 55592 |
| 1739230200 | 75.42 | 0.32 | 0.43 | 75.44 | 75.61 | 75.33 | 52452 |
| 1738971000 | 75.1 | -0.52 | -0.69 | 75.44 | 75.51 | 74.9 | 32840 |
| 1738884600 | 75.62 | 0.79 | 1.05 | 75.39 | 75.68 | 75.39 | 30236 |
| 1738798200 | 74.831 | 0.68 | 0.92 | 74.4 | 74.9099 | 74.39 | 40672 |
| 1738711800 | 74.15 | 0.43 | 0.58 | 73.55 | 74.23 | 73.55 | 33839 |
| 1738625400 | 73.72 | -0.73 | -0.98 | 73.68 | 74.1163 | 73.57 | 25258 |
| 1738366200 | 74.45 | -0.87 | -1.16 | 74.9 | 75.2 | 74.45 | 14083 |
| 1738279800 | 75.3214 | 1.32 | 1.79 | 75.16 | 75.48 | 75.02 | 24285 |
| 1738193400 | 74 | -0.1 | -0.13 | 74.12 | 74.35 | 74 | 10522 |
| 1738107000 | 74.1 | 0.22 | 0.30 | 74.18 | 74.24 | 73.93 | 21460 |
| 1738020600 | 73.88 | 0.12 | 0.16 | 73.87 | 74.13 | 73.81 | 5549 |
| 1737761400 | 73.76 | 1.14 | 1.57 | 73.26 | 73.88 | 73.26 | 12284 |
| 1737675000 | 72.6206 | 0 | 0.00 | 72.6206 | 72.6206 | 72.6206 | 0 |
| 1737588600 | 72.6206 | -0.28 | -0.38 | 72.83 | 72.8399 | 72.6206 | 9954 |
| 1737502200 | 72.9 | 0.88 | 1.22 | 72.87 | 72.98 | 72.63 | 24490 |
| 1737156600 | 72.0237 | 0.29 | 0.41 | 72.13 | 72.16 | 71.951 | 5134 |
| 1737070200 | 71.73 | 0.13 | 0.18 | 71.75 | 71.85 | 71.5 | 6538 |
| 1736983800 | 71.6 | 0.68 | 0.96 | 71.85 | 71.85 | 71.38 | 33713 |
| 1736897400 | 70.9192 | -0.49 | -0.69 | 71.04 | 71.04 | 70.63 | 26854 |
| 1736811000 | 71.41 | 0.23 | 0.32 | 70.94 | 71.43 | 70.83 | 27565 |
| 1736551800 | 71.1793 | -1.18 | -1.63 | 71.4 | 71.69 | 71.15 | 62747 |
| 1736379000 | 72.36 | -0.34 | -0.47 | 72.18 | 72.39 | 72 | 31317 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
