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 |
|---|---|---|---|---|---|---|---|
| 1722025620 | 75.501 | 0 | 0.00 | 75.501 | 75.501 | 75.501 | 0 |
| 1721939220 | 75.501 | 0 | 0.00 | 75.501 | 75.501 | 75.501 | 0 |
| 1721852820 | 75.501 | -0.33 | -0.43 | 75.501 | 75.501 | 75.501 | 15 |
| 1721766420 | 75.8278 | 0.02 | 0.02 | 75.9879 | 75.9879 | 75.8278 | 3 |
| 1721677800 | 75.8105 | -1.63 | -2.10 | 75.8105 | 75.8105 | 75.8105 | 0 |
| 1721420760 | 77.439899 | 0 | 0.00 | 77.439899 | 77.439899 | 77.439899 | 0 |
| 1721334360 | 77.439899 | 0 | 0.00 | 77.439899 | 77.439899 | 77.439899 | 0 |
| 1721247960 | 77.439899 | 0 | 0.00 | 77.439899 | 77.439899 | 77.439899 | 0 |
| 1721161560 | 77.439899 | 0 | 0.00 | 77.439899 | 77.439899 | 77.439899 | 0 |
| 1721075160 | 77.439899 | 1.75 | 2.31 | 77.439899 | 77.439899 | 77.439899 | 9 |
| 1720815960 | 75.6881 | 0 | 0.00 | 75.6881 | 75.6881 | 75.6881 | 0 |
| 1720729560 | 75.6881 | 0 | 0.00 | 75.6881 | 75.6881 | 75.6881 | 0 |
| 1720643160 | 75.6881 | 0 | 0.00 | 75.6881 | 75.6881 | 75.6881 | 0 |
| 1720556760 | 75.6881 | -0.05 | -0.07 | 75.6881 | 75.6881 | 75.6881 | 1 |
| 1720470360 | 75.7419 | -0.17 | -0.23 | 75.7419 | 75.7419 | 75.7419 | 6 |
| 1720211220 | 75.9139 | -0.09 | -0.11 | 75.9139 | 75.9139 | 75.9139 | 1 |
| 1720124820 | 76 | 1.65 | 2.22 | 76 | 76 | 76 | 45 |
| 1720038420 | 74.3479 | 0 | 0.00 | 74.3479 | 74.3479 | 74.3479 | 0 |
| 1719952020 | 74.3479 | 0 | 0.00 | 74.3479 | 74.3479 | 74.3479 | 0 |
| 1719865620 | 74.3479 | 0.69 | 0.93 | 74.3479 | 74.3479 | 74.3479 | 17 |
| 1719606360 | 73.662499 | 0 | 0.00 | 73.662499 | 73.662499 | 73.662499 | 0 |
| 1719519960 | 73.662499 | 0 | 0.00 | 73.662499 | 73.662499 | 73.662499 | 0 |
| 1719433560 | 73.662499 | 0 | 0.00 | 73.662499 | 73.662499 | 73.662499 | 0 |
| 1719347160 | 73.662499 | 0.94 | 1.29 | 73.662499 | 73.662499 | 73.662499 | 1 |
| 1719260820 | 72.7259 | 0.15 | 0.20 | 72.7259 | 72.7259 | 72.7259 | 2 |
| 1719001560 | 72.5801 | 0 | 0.00 | 72.5801 | 72.5801 | 72.5801 | 0 |
| 1718915160 | 72.5801 | 0 | 0.00 | 72.5801 | 72.5801 | 72.5801 | 0 |
| 1718828760 | 72.5801 | 0 | 0.00 | 72.5801 | 72.5801 | 72.5801 | 0 |
| 1718742360 | 72.5801 | -0.12 | -0.17 | 72.4021 | 72.7059 | 72.4021 | 17 |
| 1718656020 | 72.7039 | -1.06 | -1.43 | 72.7039 | 72.7039 | 72.7039 | 9 |
| 1718396820 | 73.7619 | -0.47 | -0.63 | 73.7619 | 73.7619 | 73.7619 | 1 |
| 1718310420 | 74.23 | 0 | 0.00 | 74.23 | 74.23 | 74.23 | 0 |
| 1718224020 | 74.23 | 0.1 | 0.14 | 74.23 | 74.23 | 74.23 | 3 |
| 1718137620 | 74.1279 | 0 | 0.00 | 74.1279 | 74.1279 | 74.1279 | 0 |
| 1718051220 | 74.1279 | 0 | 0.00 | 74.1279 | 74.1279 | 74.1279 | 0 |
| 1717792020 | 74.1279 | 0.31 | 0.42 | 74.1159 | 74.1279 | 74.1159 | 19 |
| 1717705620 | 73.818 | 0.07 | 0.09 | 73.818 | 73.818 | 73.818 | 1 |
| 1717619220 | 73.7518 | -0.55 | -0.74 | 73.7518 | 73.7518 | 73.7518 | 1 |
| 1717532820 | 74.2981 | 0 | 0.00 | 74.2981 | 74.2981 | 74.2981 | 0 |
| 1717446420 | 74.2981 | 1.13 | 1.55 | 74.6099 | 74.6099 | 74.2981 | 19 |
| 1717187220 | 73.1641 | 0 | 0.00 | 73.1641 | 73.1641 | 73.1641 | 0 |
| 1717100820 | 73.1641 | 0 | 0.00 | 73.1641 | 73.1641 | 73.1641 | 0 |
| 1717014420 | 73.1641 | 0 | 0.00 | 73.1641 | 73.1641 | 73.1641 | 0 |
| 1716928020 | 73.1641 | 0 | 0.00 | 73.1641 | 73.1641 | 73.1641 | 0 |
| 1716841620 | 73.1641 | 0 | 0.00 | 73.1641 | 73.1641 | 73.1641 | 0 |
| 1716582420 | 73.1641 | -1.12 | -1.50 | 73.1641 | 73.1641 | 73.1641 | 1 |
| 1716496020 | 74.281899 | 0.46 | 0.63 | 74.281899 | 74.281899 | 74.281899 | 2 |
| 1716409620 | 73.819999 | 0 | 0.00 | 73.819999 | 73.819999 | 73.819999 | 0 |
| 1716323220 | 73.819999 | 0 | 0.00 | 73.819999 | 73.819999 | 73.819999 | 0 |
| 1716236820 | 73.819999 | 0 | 0.00 | 73.819999 | 73.819999 | 73.819999 | 0 |
| 1715977620 | 73.819999 | -0.04 | -0.05 | 73.819999 | 73.819999 | 73.819999 | 1 |
| 1715891220 | 73.8562 | 0.53 | 0.73 | 74.067899 | 74.067899 | 73.8121 | 123 |
| 1715804820 | 73.323899 | 0.19 | 0.27 | 73.3319 | 73.3319 | 73.323899 | 9 |
| 1715718420 | 73.1301 | 0 | 0.00 | 73.1301 | 73.1301 | 73.1301 | 0 |
| 1715632020 | 73.1301 | 0 | 0.00 | 73.1301 | 73.1301 | 73.1301 | 0 |
| 1715372820 | 73.1301 | 0 | 0.00 | 73.1301 | 73.1301 | 73.1301 | 0 |
| 1715286420 | 73.1301 | -2.31 | -3.06 | 73.1301 | 73.1301 | 73.1301 | 2 |
| 1715200020 | 75.439899 | 0 | 0.00 | 75.439899 | 75.439899 | 75.439899 | 0 |
| 1715113620 | 75.439899 | 0.32 | 0.43 | 75.439899 | 75.439899 | 75.439899 | 7 |
| 1715027220 | 75.1179 | 0.94 | 1.27 | 75 | 75.1179 | 75 | 71 |
| 1714767960 | 74.1759 | 0 | 0.00 | 74.1759 | 74.1759 | 74.1759 | 0 |
| 1714681560 | 74.1759 | 1.99 | 2.75 | 74.432599 | 74.432599 | 74.1759 | 31 |
| 1714456800 | 72.1881 | 0 | 0.00 | 72.1881 | 72.1881 | 72.1881 | 0 |
| 1714370400 | 72.1881 | 0 | 0.00 | 72.1881 | 72.1881 | 72.1881 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
