iShares MSCI Japan Small-... (SCJ)
AMEX: SCJ
· Real-Time Price · USD
92.34
-0.02 (-0.02%)
At close: Sep 29, 2025, 3:59 PM
92.30
-0.05%
After-hours: Sep 29, 2025, 05:46 PM EDT
SCJ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 92.28 | 92.44 | 92.19 | 92.36 | 92.36 | 0.58% | 9,661 |
| Sep 25, 2025 | 92.04 | 92.12 | 91.77 | 91.83 | 91.83 | -0.26% | 4,616 |
| Sep 24, 2025 | 92.42 | 92.43 | 92.07 | 92.07 | 92.07 | -1.29% | 6,312 |
| Sep 23, 2025 | 93.52 | 93.52 | 93.14 | 93.27 | 93.27 | 0.06% | 6,467 |
| Sep 22, 2025 | 93.02 | 93.26 | 92.75 | 93.21 | 93.21 | 0.44% | 9,514 |
| Sep 19, 2025 | 92.73 | 92.83 | 92.45 | 92.80 | 92.80 | -0.68% | 20,200 |
| Sep 18, 2025 | 93.11 | 93.60 | 93.02 | 93.44 | 93.44 | 0.16% | 25,500 |
| Sep 17, 2025 | 93.64 | 94.09 | 93.21 | 93.29 | 93.29 | -0.59% | 32,538 |
| Sep 16, 2025 | 93.79 | 93.93 | 93.66 | 93.84 | 93.84 | 0.11% | 16,430 |
| Sep 15, 2025 | 93.33 | 94.02 | 93.33 | 93.74 | 93.74 | 0.50% | 73,244 |
| Sep 12, 2025 | 93.14 | 93.40 | 93.05 | 93.27 | 93.27 | -0.21% | 4,000 |
| Sep 11, 2025 | 93.26 | 93.71 | 93.26 | 93.47 | 93.47 | 0.79% | 6,015 |
| Sep 10, 2025 | 92.97 | 93.17 | 92.74 | 92.74 | 92.74 | 0.09% | 10,533 |
| Sep 9, 2025 | 92.68 | 92.70 | 92.34 | 92.66 | 92.66 | -0.77% | 8,034 |
| Sep 8, 2025 | 92.79 | 93.45 | 92.79 | 93.38 | 93.38 | 1.64% | 41,607 |
| Sep 5, 2025 | 92.08 | 92.21 | 91.58 | 91.87 | 91.87 | 0.89% | 7,839 |
| Sep 4, 2025 | 90.54 | 91.09 | 90.54 | 91.06 | 91.06 | 0.19% | 5,448 |
| Sep 3, 2025 | 90.47 | 90.89 | 90.41 | 90.89 | 90.89 | 0.33% | 4,039 |
| Sep 2, 2025 | 90.09 | 90.59 | 89.93 | 90.59 | 90.59 | 0.02% | 109,617 |
| Aug 29, 2025 | 90.58 | 90.64 | 90.43 | 90.57 | 90.57 | -0.85% | 12,100 |