MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,818.93
+0.58%
NASDAQ 100
$31,224.47
+0.48%
DOW JONES
$51,521.00
+0.49%
NASDAQ Composite
$27,599.79
+0.45%
RUSSELL 2000
$2,813.40
-0.72%
CBOE VIX
$15.01
-3.29%
Sector Heatmap
Technology+0.53%
Financials+0.24%
Healthcare-0.17%
Consumer Cycl+1.20%
Consumer Staples+0.90%
Energy+0.47%
Industrials+0.87%
Materials+0.46%
Real Estate+1.06%
Utilities+2.98%
Comm Services+0.04%
SCJ — iShares MSCI Japan Small-Cap ETF
NYSE ArcaiShares MSCI Japan Small-Cap ETF
$110.89
+0.24(+0.22%)
- O
- 110.89
- H
- 111.24
- L
- 110.64
- V
- 30.59K
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$110.89
Period Return+39.85%
Period High$111.44
Period Low$78.54
Avg Daily Volume38.0K
Total Trading Days365
SCJ — Historical OHLCV Price & Volume Table
Apr 24, 2025 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $110.89 | $111.24 | $110.64 | $110.89 | +$0.24 | +0.22% | 30,591 | $110.90 | $110.64 $111.24 |
| Oct 5, 2026 | $110.05 | $110.76 | $110.05 | $110.65 | +$0.50 | +0.45% | 11,263 | $110.41 | $110.05 $110.76 |
| Oct 2, 2026 | $110.02 | $110.40 | $109.67 | $110.15 | +$1.31 | +1.20% | 41,794 | $110.13 | $109.67 $110.40 |
| Oct 1, 2026 | $109.37 | $109.50 | $108.67 | $108.84 | $-0.66 | -0.60% | 28,303 | $109.12 | $108.67 $109.50 |
| Sep 30, 2026 | $110.42 | $110.87 | $109.50 | $109.50 | +$0.87 | +0.80% | 31,239 | $110.02 | $109.50 $110.87 |
| Sep 29, 2026 | $108.96 | $109.00 | $108.23 | $108.63 | $-1.33 | -1.21% | 21,112 | $108.63 | $108.23 $109.00 |
| Sep 28, 2026 | $109.87 | $110.28 | $109.46 | $109.96 | $-0.84 | -0.76% | 21,797 | $109.85 | $109.46 $110.28 |
| Sep 25, 2026 | $110.33 | $110.84 | $109.99 | $110.80 | +$1.95 | +1.79% | 12,942 | $110.48 | $109.99 $110.84 |
| Sep 24, 2026 | $108.70 | $109.12 | $108.12 | $108.85 | $-0.14 | -0.13% | 116,709 | $108.72 | $108.12 $109.12 |
| Sep 23, 2026 | $109.57 | $109.60 | $108.86 | $108.99 | $-1.59 | -1.44% | 7,125 | $109.20 | $108.86 $109.60 |
| Sep 22, 2026 | $109.90 | $110.61 | $109.90 | $110.58 | +$1.00 | +0.91% | 21,603 | $110.26 | $109.90 $110.61 |
| Sep 21, 2026 | $109.56 | $109.80 | $109.36 | $109.58 | +$0.27 | +0.25% | 5,231 | $109.50 | $109.36 $109.80 |
| Sep 18, 2026 | $109.32 | $109.52 | $108.94 | $109.31 | $-1.44 | -1.30% | 26,629 | $109.41 | $108.94 $109.52 |
| Sep 17, 2026 | $111.38 | $111.44 | $110.65 | $110.75 | +$0.52 | +0.47% | 31,063 | $110.94 | $110.65 $111.44 |
| Sep 16, 2026 | $110.59 | $111.42 | $109.72 | $110.24 | +$0.41 | +0.37% | 24,756 | $110.80 | $109.72 $111.42 |
| Sep 15, 2026 | $109.71 | $109.83 | $109.32 | $109.83 | $-0.45 | -0.41% | 14,620 | $109.56 | $109.32 $109.83 |
| Sep 14, 2026 | $109.92 | $110.67 | $109.72 | $110.28 | $-0.02 | -0.01% | 172,010 | $110.14 | $109.72 $110.67 |
| Sep 11, 2026 | $110.19 | $110.62 | $110.08 | $110.30 | +$2.09 | +1.93% | 11,664 | $110.31 | $110.08 $110.62 |
| Sep 10, 2026 | $108.75 | $108.94 | $107.97 | $108.21 | $-0.82 | -0.75% | 183,410 | $108.23 | $107.97 $108.94 |
| Sep 9, 2026 | $110.01 | $110.09 | $108.95 | $109.03 | $-0.95 | -0.86% | 7,500 | $109.56 | $108.95 $110.09 |
| Sep 8, 2026 | $110.29 | $110.32 | $109.86 | $109.98 | $-0.87 | -0.79% | 9,567 | $110.16 | $109.86 $110.32 |
| Sep 4, 2026 | $110.60 | $111.12 | $110.60 | $110.85 | +$0.01 | +0.01% | 15,196 | $110.83 | $110.60 $111.12 |
| Sep 3, 2026 | $110.46 | $111.40 | $110.33 | $110.84 | +$1.92 | +1.76% | 19,034 | $110.77 | $110.33 $111.40 |
| Sep 2, 2026 | $108.28 | $108.93 | $108.09 | $108.92 | +$0.08 | +0.08% | 32,036 | $108.56 | $108.09 $108.93 |
| Sep 1, 2026 | $108.98 | $109.63 | $108.62 | $108.84 | $-0.36 | -0.33% | 19,991 | $109.07 | $108.62 $109.63 |
| Aug 31, 2026 | $109.62 | $109.67 | $108.98 | $109.20 | +$0.07 | +0.06% | 16,115 | $109.39 | $108.98 $109.67 |
| Aug 28, 2026 | $109.64 | $109.71 | $108.86 | $109.13 | $-0.11 | -0.10% | 37,682 | $109.36 | $108.86 $109.71 |
| Aug 27, 2026 | $109.03 | $109.31 | $108.80 | $109.24 | +$0.44 | +0.40% | 7,612 | $109.05 | $108.80 $109.31 |
| Aug 26, 2026 | $109.12 | $109.29 | $108.68 | $108.80 | $-0.30 | -0.28% | 16,420 | $109.00 | $108.68 $109.29 |
| Aug 25, 2026 | $108.97 | $109.14 | $108.66 | $109.11 | +$0.83 | +0.77% | 16,064 | $108.92 | $108.66 $109.14 |