iShares MSCI Japan Small-Cap ETF (SCJ)

SCJ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	92.63	92.66	92.48	92.59	-	-0.03%	5,555
Dec 4, 2025	93.19	93.24	92.43	92.62	92.62	0.50%	25,709
Dec 3, 2025	91.94	92.18	91.90	92.16	92.16	-0.02%	4,328
Dec 2, 2025	92.33	92.35	91.98	92.18	92.18	-0.54%	9,290
Dec 1, 2025	93.06	93.25	92.68	92.68	92.68	-0.62%	9,974
Nov 28, 2025	93.19	93.28	93.00	93.26	93.26	0.53%	6,789
Nov 26, 2025	92.31	92.89	92.24	92.77	92.77	1.15%	25,355
Nov 25, 2025	90.95	91.89	90.89	91.71	91.71	1.04%	46,384
Nov 24, 2025	90.46	90.80	90.31	90.77	90.77	0.24%	6,434
Nov 21, 2025	90.05	90.71	90.04	90.55	90.55	2.27%	11,813
Nov 20, 2025	89.50	89.63	88.54	88.54	88.54	-0.80%	15,288
Nov 19, 2025	89.34	89.63	89.23	89.25	89.25	-0.34%	8,538
Nov 18, 2025	89.44	89.69	89.36	89.55	89.55	-1.74%	13,218
Nov 17, 2025	91.60	91.73	90.86	91.14	91.14	-0.96%	11,669
Nov 14, 2025	91.79	92.12	91.79	92.02	92.02	0.68%	10,043
Nov 13, 2025	92.02	92.04	91.35	91.41	91.40	-0.76%	14,227
Nov 12, 2025	91.79	92.28	91.69	92.11	92.11	0.42%	15,467
Nov 11, 2025	91.49	91.72	91.37	91.72	91.72	-0.15%	3,997
Nov 10, 2025	91.52	91.86	91.34	91.86	91.86	0.67%	8,732
Nov 7, 2025	90.83	91.24	90.59	91.24	91.24	0.35%	18,808
Nov 6, 2025	91.10	91.15	90.66	90.93	90.93	0.37%	42,172
Nov 5, 2025	90.71	90.93	90.59	90.59	90.59	-0.40%	26,273
Nov 4, 2025	91.01	91.31	90.88	90.96	90.96	0.52%	17,581
Nov 3, 2025	90.55	90.66	90.35	90.49	90.49	-0.14%	13,224
Oct 31, 2025	90.84	90.90	90.54	90.62	90.62	-0.26%	8,684
Oct 30, 2025	90.60	91.12	90.60	90.86	90.86	0.40%	20,989
Oct 29, 2025	90.70	90.98	89.96	90.49	90.49	-1.20%	39,063
Oct 28, 2025	91.57	91.75	91.47	91.59	91.59	-1.48%	26,850
Oct 27, 2025	92.61	93.03	92.61	92.97	92.97	1.30%	37,774
Oct 24, 2025	91.75	91.91	91.75	91.78	91.78	0.14%	3,106
Oct 23, 2025	91.46	91.70	91.40	91.65	91.65	0.45%	7,502
Oct 22, 2025	91.34	91.47	91.10	91.24	91.24	0.44%	6,462
Oct 21, 2025	90.99	91.22	90.66	90.84	90.84	-1.02%	9,457
Oct 20, 2025	91.64	91.99	91.56	91.77	91.77	0.92%	27,222
Oct 17, 2025	90.81	91.09	90.80	90.94	90.93	0.25%	6,796
Oct 16, 2025	90.55	90.83	90.41	90.71	90.71	-0.04%	7,991
Oct 15, 2025	90.37	90.75	90.37	90.74	90.74	1.64%	13,912
Oct 14, 2025	88.55	89.52	88.09	89.28	89.28	0.50%	56,357
Oct 13, 2025	88.89	88.92	88.55	88.83	88.83	0.72%	18,862
Oct 10, 2025	89.20	89.33	88.08	88.20	88.20	-2.90%	36,702
Oct 9, 2025	91.29	91.34	90.74	90.83	90.83	-0.08%	6,876
Oct 8, 2025	90.98	91.06	90.82	90.90	90.90	-0.58%	6,297
Oct 7, 2025	91.97	92.05	91.41	91.43	91.43	-1.27%	8,632
Oct 6, 2025	92.53	93.00	92.53	92.61	92.61	0.16%	17,301
Oct 3, 2025	92.17	92.53	92.17	92.46	92.46	1.28%	5,370
Oct 2, 2025	91.51	91.54	90.99	91.30	91.30	-0.11%	16,073
Oct 1, 2025	92.04	92.17	91.35	91.40	91.40	-0.70%	33,175
Sep 30, 2025	92.14	92.15	91.74	92.04	92.04	-0.28%	42,375
Sep 29, 2025	92.35	92.47	92.18	92.30	92.30	-0.07%	26,150
Sep 26, 2025	92.28	92.44	92.19	92.36	92.36	0.58%	9,661

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.