MSCI Japan Source ETF (SC0I)
TG
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739568420 | 79.3341 | 0 | 0.00 | 79.3341 | 79.3341 | 79.3341 | 0 |
| 1739482020 | 79.3341 | 0 | 0.00 | 79.3341 | 79.3341 | 79.3341 | 0 |
| 1739395620 | 79.3341 | 0 | 0.00 | 79.3341 | 79.3341 | 79.3341 | 0 |
| 1739309220 | 79.3341 | 0 | 0.00 | 79.3341 | 79.3341 | 79.3341 | 0 |
| 1739222820 | 79.3341 | -0.14 | -0.17 | 79.3341 | 79.3341 | 79.3341 | 1 |
| 1738963620 | 79.4701 | -0.03 | -0.04 | 79.2539 | 79.4701 | 79.2539 | 8 |
| 1738877220 | 79.505 | 0.83 | 1.05 | 79.505 | 79.505 | 79.505 | 1 |
| 1738790820 | 78.6799 | 0.25 | 0.32 | 78.6799 | 78.6799 | 78.6799 | 1 |
| 1738704420 | 78.4259 | 0 | 0.00 | 78.4259 | 78.4259 | 78.4259 | 0 |
| 1738618020 | 78.4259 | -0.89 | -1.12 | 78.4259 | 78.4259 | 78.4259 | 9 |
| 1738358820 | 79.3121 | 0.43 | 0.55 | 79.3121 | 79.3121 | 79.3121 | 1 |
| 1738272420 | 78.8781 | 1.58 | 2.05 | 78.8781 | 78.8781 | 78.8781 | 4 |
| 1738186020 | 77.2959 | 0 | 0.00 | 77.2959 | 77.2959 | 77.2959 | 0 |
| 1738099620 | 77.2959 | 0 | 0.00 | 77.2959 | 77.2959 | 77.2959 | 0 |
| 1738013220 | 77.2959 | 0 | 0.00 | 77.2959 | 77.2959 | 77.2959 | 0 |
| 1737754020 | 77.2959 | 0 | 0.00 | 77.2959 | 77.2959 | 77.2959 | 0 |
| 1737667620 | 77.2959 | 0.61 | 0.80 | 77.4059 | 77.4059 | 77.2959 | 3 |
| 1737581220 | 76.6819 | 0 | 0.00 | 76.6819 | 76.6819 | 76.6819 | 0 |
| 1737494820 | 76.6819 | 0 | 0.00 | 76.6819 | 76.6819 | 76.6819 | 0 |
| 1737408420 | 76.6819 | 0.16 | 0.21 | 76.6819 | 76.6819 | 76.6819 | 25 |
| 1737149220 | 76.5181 | 0 | 0.00 | 76.5181 | 76.5181 | 76.5181 | 0 |
| 1737062820 | 76.5181 | 0.6 | 0.79 | 76.5181 | 76.5181 | 76.5181 | 1 |
| 1736976420 | 75.9179 | 0.24 | 0.31 | 75.9179 | 75.9179 | 75.9179 | 10 |
| 1736890020 | 75.6802 | 0 | 0.00 | 75.6802 | 75.6802 | 75.6802 | 0 |
| 1736803620 | 75.6802 | -0.36 | -0.47 | 76.148 | 76.148 | 75.6102 | 53 |
| 1736544420 | 76.037 | -1.53 | -1.98 | 76.037 | 76.037 | 76.037 | 11 |
| 1736458020 | 77.5701 | 0 | 0.00 | 77.5701 | 77.5701 | 77.5701 | 0 |
| 1736371620 | 77.5701 | -0.29 | -0.37 | 77.5701 | 77.5701 | 77.5701 | 1 |
| 1736285220 | 77.8599 | 0.36 | 0.46 | 77.665 | 78.0159 | 77.665 | 9 |
| 1736198820 | 77.5039 | 0.17 | 0.22 | 77.33 | 77.5039 | 77.33 | 8 |
| 1735939620 | 77.3301 | -0.18 | -0.23 | 77.3301 | 77.3301 | 77.3301 | 1 |
| 1735853220 | 77.5079 | 0.5 | 0.65 | 76.971 | 77.5239 | 76.971 | 13 |
| 1735594020 | 77.0081 | 1.21 | 1.60 | 77.0081 | 77.0081 | 77.0081 | 1 |
| 1735334820 | 75.7941 | 0 | 0.00 | 75.7941 | 75.7941 | 75.7941 | 0 |
| 1734989220 | 75.7941 | 0.59 | 0.79 | 76.1199 | 76.1199 | 75.7941 | 4 |
| 1734730020 | 75.2022 | -2.12 | -2.74 | 75.2022 | 75.2022 | 75.2022 | 20 |
| 1734643620 | 77.3219 | 0 | 0.00 | 77.3219 | 77.3219 | 77.3219 | 0 |
| 1734557220 | 77.3219 | -0.43 | -0.55 | 77.3219 | 77.3219 | 77.3219 | 20 |
| 1734470820 | 77.7478 | 0 | 0.00 | 77.7478 | 77.7478 | 77.7478 | 0 |
| 1734384420 | 77.7478 | -0.44 | -0.56 | 77.7478 | 77.7478 | 77.7478 | 9 |
| 1734125220 | 78.1862 | 0 | 0.00 | 78.1862 | 78.1862 | 78.1862 | 0 |
| 1734038820 | 78.1862 | 0 | 0.00 | 78.1862 | 78.1862 | 78.1862 | 0 |
| 1733952420 | 78.1862 | 0 | 0.00 | 78.1862 | 78.1862 | 78.1862 | 0 |
| 1733866020 | 78.1862 | -0.67 | -0.85 | 78.1862 | 78.1862 | 78.1862 | 1 |
| 1733779620 | 78.8539 | -0.54 | -0.68 | 78.9259 | 78.9259 | 78.8539 | 7 |
| 1733520420 | 79.3959 | 0 | 0.00 | 79.3959 | 79.3959 | 79.3959 | 0 |
| 1733434020 | 79.3959 | -0.44 | -0.55 | 79.3959 | 79.3959 | 79.3959 | 2 |
| 1733347620 | 79.8382 | 0 | 0.00 | 79.8382 | 79.8382 | 79.8382 | 0 |
| 1733261220 | 79.8382 | 1.49 | 1.90 | 79.8382 | 79.8382 | 79.8382 | 1 |
| 1733174820 | 78.3459 | 1.78 | 2.33 | 78.3459 | 78.3459 | 78.3459 | 9 |
| 1732915620 | 76.5621 | 0 | 0.00 | 76.5621 | 76.5621 | 76.5621 | 0 |
| 1732829220 | 76.5621 | 0 | 0.00 | 76.5621 | 76.5621 | 76.5621 | 0 |
| 1732742820 | 76.5621 | 0 | 0.00 | 76.5621 | 76.5621 | 76.5621 | 0 |
| 1732656420 | 76.5621 | 0 | 0.00 | 76.5621 | 76.5621 | 76.5621 | 0 |
| 1732570020 | 76.5621 | 1.61 | 2.15 | 76.2881 | 76.5978 | 76.2881 | 19 |
| 1732310760 | 74.9479 | 0 | 0.00 | 74.9479 | 74.9479 | 74.9479 | 0 |
| 1732224360 | 74.9479 | 0 | 0.00 | 74.9479 | 74.9479 | 74.9479 | 0 |
| 1732137960 | 74.9479 | 0 | 0.00 | 74.9479 | 74.9479 | 74.9479 | 0 |
| 1732051560 | 74.9479 | 0 | 0.00 | 74.9479 | 74.9479 | 74.9479 | 0 |
| 1731965160 | 74.9479 | 0 | 0.00 | 74.9479 | 74.9479 | 74.9479 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
