Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

iShares MSCI Japan Sm Cap (NY: SCJ )

72.43 -0.01 (-0.01%)

Official Closing Price Updated: 8:00 PM EST, Dec 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Dec 20, 2024	72.07	73.04	72.07	72.43	13,370	-0.01(-0.01%)
Dec 19, 2024	72.80	72.83	72.23	72.44	24,081	-0.02(-0.03%)
Dec 18, 2024	73.90	73.95	72.36	72.46	39,087	-1.18(-1.60%)
Dec 17, 2024	73.64	74.00	73.63	73.64	30,867	-0.82(-1.10%)
Dec 16, 2024	74.45	74.59	74.42	74.46	5,911	-0.49(-0.65%)
Dec 13, 2024	75.10	75.10	74.80	74.95	219,861	-0.53(-0.70%)
Dec 12, 2024	75.62	75.78	75.44	75.48	14,825	-0.65(-0.85%)
Dec 11, 2024	76.03	76.25	75.93	76.12	23,362	+0.71(+0.95%)
Dec 10, 2024	75.42	75.55	75.27	75.41	22,299	-0.50(-0.66%)
Dec 09, 2024	76.34	76.36	75.90	75.91	25,382	-0.48(-0.63%)
Dec 06, 2024	76.58	76.58	76.28	76.39	36,874	+0.00(+0.00%)
Dec 05, 2024	76.33	76.46	76.19	76.39	24,510	+0.05(+0.07%)
Dec 04, 2024	76.42	76.51	76.28	76.34	32,805	-0.76(-0.99%)
Dec 03, 2024	77.10	77.27	76.88	77.10	35,213	+0.94(+1.23%)
Dec 02, 2024	75.91	76.33	75.81	76.16	44,344	+0.41(+0.54%)
Nov 29, 2024	75.26	75.86	75.20	75.75	30,669	+1.78(+2.41%)
Nov 27, 2024	74.20	74.31	73.81	73.97	26,897	-0.21(-0.28%)
Nov 26, 2024	74.03	74.20	73.73	74.18	43,719	+0.07(+0.09%)
Nov 25, 2024	73.97	74.23	73.79	74.11	47,875	+0.04(+0.05%)
Nov 22, 2024	73.66	74.17	73.65	74.07	32,930	+0.79(+1.08%)
Nov 21, 2024	73.33	73.41	73.05	73.28	50,733	+0.38(+0.52%)
Nov 20, 2024	72.80	72.97	72.53	72.90	64,659	-0.39(-0.53%)
Nov 19, 2024	73.14	73.32	73.02	73.29	27,728	+0.05(+0.07%)
Nov 18, 2024	72.86	73.28	72.86	73.24	41,500	+0.26(+0.36%)
Nov 15, 2024	72.62	73.05	72.53	72.98	23,206	+0.16(+0.22%)
Nov 14, 2024	73.11	73.15	72.77	72.82	48,771	-0.76(-1.03%)
Nov 13, 2024	73.87	73.95	73.51	73.58	39,877	-0.28(-0.38%)
Nov 12, 2024	74.40	74.44	73.59	73.86	41,944	-1.03(-1.38%)
Nov 11, 2024	74.66	75.05	74.66	74.89	37,939	+0.24(+0.32%)
Nov 08, 2024	74.62	74.74	74.46	74.65	33,390	-0.59(-0.78%)
Nov 07, 2024	75.00	75.38	74.88	75.24	21,454	+1.20(+1.62%)
Nov 06, 2024	74.08	74.33	73.57	74.04	62,002	-0.59(-0.79%)
Nov 05, 2024	73.73	74.64	73.73	74.63	49,213	+0.91(+1.24%)
Nov 04, 2024	73.81	74.33	73.72	73.72	27,720	+0.12(+0.16%)
Nov 01, 2024	73.61	73.83	73.30	73.60	106,968	-0.39(-0.53%)
Oct 31, 2024	73.88	74.12	73.38	73.99	103,601	+0.48(+0.65%)
Oct 30, 2024	73.64	74.00	73.41	73.51	236,673	+0.13(+0.18%)
Oct 29, 2024	73.26	73.47	73.11	73.38	38,765	+0.54(+0.74%)
Oct 28, 2024	72.81	73.05	72.74	72.84	84,866	+0.20(+0.28%)
Oct 25, 2024	72.85	72.96	72.48	72.64	31,544	-0.05(-0.07%)
Oct 24, 2024	72.61	72.80	72.50	72.69	36,512	+0.31(+0.43%)
Oct 23, 2024	72.47	72.60	72.18	72.38	162,979	-1.69(-2.28%)
Oct 22, 2024	74.27	74.27	73.84	74.07	70,594	-1.24(-1.65%)
Oct 21, 2024	75.71	75.71	75.07	75.31	175,865	-1.14(-1.48%)
Oct 18, 2024	76.22	76.46	76.19	76.45	64,165	+0.57(+0.74%)
Oct 17, 2024	76.49	76.56	75.88	75.88	97,460	-0.79(-1.02%)
Oct 16, 2024	76.54	76.71	76.40	76.67	111,750	+0.11(+0.14%)
Oct 15, 2024	77.04	77.09	76.53	76.56	183,179	-0.18(-0.23%)
Oct 14, 2024	76.89	77.13	76.70	76.74	66,737	-0.45(-0.58%)
Oct 11, 2024	76.80	77.33	76.80	77.19	53,127	-0.18(-0.23%)
Oct 10, 2024	76.85	77.37	76.72	77.37	64,540	-0.11(-0.14%)
Oct 09, 2024	77.20	77.56	77.17	77.48	35,484	-0.30(-0.39%)
Oct 08, 2024	77.78	77.91	77.60	77.78	52,053	+0.11(+0.14%)
Oct 07, 2024	77.64	77.92	77.44	77.67	30,726	-0.66(-0.84%)
Oct 04, 2024	78.18	78.40	77.92	78.33	58,300	+0.44(+0.56%)
Oct 03, 2024	77.33	78.05	77.33	77.89	135,378	+0.06(+0.08%)
Oct 02, 2024	78.00	78.08	77.67	77.83	54,577	-1.15(-1.45%)

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

Search Hotels in San Rafael

Find A Business

or Browse Listings

iShares MSCI Japan Sm Cap (NY: SCJ )

Historical Prices