NYSEArca - Delayed Quote
USD
iShares MSCI Japan Small-Cap ETF (SCJ)
105.30
-1.48
(-1.38%)
At close: October 30 at 3:56:42 PM EDT
Trade SCJ on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
105.72
105.81
104.81
105.30
105.30
28,300
Oct 29, 2026
107.01
107.11
106.60
106.78
106.78
6,200
Oct 28, 2026
107.00
107.00
106.39
106.79
106.79
17,300
Oct 27, 2026
106.93
107.99
106.93
107.76
107.76
92,100
Oct 26, 2026
106.80
107.09
106.61
106.77
106.77
14,900
Oct 23, 2026
106.01
106.30
105.97
106.25
106.25
8,800
Oct 22, 2026
106.94
106.94
106.55
106.89
106.89
2,300
Oct 21, 2026
107.93
107.93
107.32
107.55
107.55
9,800
Oct 20, 2026
106.92
107.79
106.90
107.43
107.43
42,100
Oct 19, 2026
108.26
108.29
107.75
107.75
107.75
1,900
Oct 16, 2026
109.25
109.40
108.07
108.32
108.32
17,200
Oct 15, 2026
107.61
108.08
107.48
108.07
108.07
20,700
Oct 14, 2026
108.73
109.00
108.35
108.56
108.56
41,900
Oct 13, 2026
110.07
110.21
109.68
110.02
110.02
22,400
Oct 12, 2026
109.65
109.91
109.65
109.72
109.72
12,100
Oct 9, 2026
109.59
110.03
109.41
110.03
110.03
34,600
Oct 8, 2026
109.05
109.41
108.74
109.26
109.26
152,500
Oct 7, 2026
109.89
110.19
109.65
110.19
110.19
68,300
Oct 6, 2026
110.89
111.24
110.64
110.89
110.89
90,600
Oct 5, 2026
110.05
110.76
110.05
110.65
110.65
11,300
Oct 2, 2026
110.02
110.40
109.67
110.15
110.15
41,800
Oct 1, 2026
109.37
109.50
108.67
108.84
108.84
28,300
Sep 30, 2026
110.42
110.87
109.50
109.50
109.50
31,200
Sep 29, 2026
108.96
109.00
108.23
108.63
108.63
21,100
Sep 28, 2026
109.87
110.28
109.46
109.96
109.96
21,800
Sep 25, 2026
110.33
110.84
109.99
110.80
110.80
12,900
Sep 24, 2026
108.70
109.12
108.12
108.85
108.85
116,700
Sep 23, 2026
109.57
109.60
108.86
108.99
108.99
7,100
Sep 22, 2026
109.90
110.61
109.90
110.58
110.58
21,600
Sep 21, 2026
109.56
109.80
109.36
109.58
109.58
5,200
Sep 18, 2026
109.32
109.52
108.94
109.31
109.31
26,600
Sep 17, 2026
111.38
111.44
110.65
110.75
110.75
31,100
Sep 16, 2026
110.59
111.42
109.72
110.24
110.24
24,800
Sep 15, 2026
109.71
109.83
109.32
109.83
109.83
14,600
Sep 14, 2026
109.92
110.67
109.72
110.28
110.28
172,000
Sep 11, 2026
110.19
110.62
110.08
110.30
110.30
11,700
Sep 10, 2026
108.75
108.94
107.97
108.21
108.21
183,400
Sep 9, 2026
110.01
110.09
108.95
109.03
109.03
7,500
Sep 8, 2026
110.29
110.32
109.86
109.98
109.98
9,600
Sep 4, 2026
110.60
111.12
110.60
110.85
110.85
15,200
Sep 3, 2026
110.46
111.40
110.33
110.84
110.84
19,000
Sep 2, 2026
108.28
108.93
108.09
108.92
108.92
32,000
Sep 1, 2026
108.98
109.63
108.62
108.84
108.84
20,000
Aug 31, 2026
109.62
109.67
108.98
109.20
109.20
16,100
Aug 28, 2026
109.64
109.71
108.86
109.13
109.13
37,700
Aug 27, 2026
109.03
109.31
108.80
109.24
109.24
7,600
Aug 26, 2026
109.12
109.29
108.68
108.80
108.80
16,400
Aug 25, 2026
108.97
109.14
108.66
109.11
109.11
16,100
Aug 24, 2026
108.30
108.40
107.99
108.28
108.28
17,500
Aug 21, 2026
108.37
108.55
108.17
108.33
108.33
9,200
Aug 20, 2026
107.81
108.27
107.65
107.67
107.67
35,500
Aug 19, 2026
108.17
108.21
107.39
107.82
107.82
34,800
Aug 18, 2026
109.01
109.10
107.94
107.94
107.94
14,700
Aug 17, 2026
110.20
110.51
109.91
110.10
110.10
18,200
Aug 14, 2026
110.61
110.75
110.26
110.27
110.27
22,500
Aug 13, 2026
110.17
110.85
110.16
110.39
110.39
70,100
Aug 12, 2026
110.02
110.31
109.68
109.82
109.82
11,400
Aug 11, 2026
109.06
109.06
108.49
108.55
108.55
43,900
Aug 10, 2026
108.80
109.04
108.52
108.52
108.52
14,400
Aug 7, 2026
109.51
109.55
108.97
109.50
109.50
85,900
Aug 6, 2026
108.78
109.19
108.45
108.59
108.59
33,800
Aug 5, 2026
109.07
109.68
108.61
108.61
108.61
54,800
Aug 4, 2026
106.53
107.31
106.30
107.18
107.18
19,000
Aug 3, 2026
105.80
106.21
105.63
106.14
106.14
41,000
Jul 31, 2026
105.09
106.05
104.40
105.46
105.46
49,400
Jul 30, 2026
103.95
106.65
103.64
106.25
106.25
82,600
Jul 29, 2026
103.68
104.52
102.95
103.30
103.30
36,600
Jul 28, 2026
103.89
104.75
103.86
104.28
104.28
26,900
Jul 27, 2026
106.24
106.63
105.59
106.09
106.09
60,000
Jul 24, 2026
104.12
105.16
104.08
104.66
104.66
72,900
Jul 23, 2026
103.69
104.08
102.72
103.08
103.08
14,000
Jul 22, 2026
104.35
104.61
104.24
104.39
104.39
20,600
Jul 21, 2026
104.77
105.26
104.27
105.09
105.09
23,000
Jul 20, 2026
104.14
104.30
103.85
103.85
103.85
12,700
Jul 17, 2026
103.08
103.85
102.82
103.66
103.66
50,700
Jul 16, 2026
105.64
106.06
105.40
105.60
105.60
14,700
Jul 15, 2026
106.76
106.99
106.42
106.69
106.69
20,600
Jul 14, 2026
107.04
107.72
106.59
106.60
106.60
34,800
Jul 13, 2026
106.22
106.56
105.61
105.72
105.72
46,300
Jul 10, 2026
107.06
107.79
107.03
107.63
107.63
81,100
Jul 9, 2026
106.03
106.03
105.42
105.77
105.77
92,100
Jul 8, 2026
105.82
106.14
105.17
105.85
105.85
36,300
Jul 7, 2026
107.94
108.09
107.10
107.12
107.12
62,700
Jul 6, 2026
108.65
109.15
108.61
109.03
109.03
12,500
Jul 2, 2026
107.37
108.07
106.84
107.29
107.29
86,900
Jul 1, 2026
106.23
107.25
106.23
107.16
107.16
66,000
Jun 30, 2026
105.62
105.65
105.23
105.31
105.31
55,800
Jun 29, 2026
105.99
105.99
105.35
105.54
105.54
60,900
Jun 26, 2026
105.61
106.35
105.61
105.88
105.88
75,300
Jun 25, 2026
105.72
106.23
105.22
105.22
105.22
35,700
Jun 24, 2026
104.18
104.61
103.97
104.43
104.43
37,300
Jun 23, 2026
103.71
104.63
103.71
104.13
104.13
89,600
Jun 22, 2026
106.40
106.87
106.21
106.23
106.23
13,700
Jun 18, 2026
106.43
106.45
105.23
105.57
105.57
37,500
Jun 17, 2026
106.37
106.51
105.26
105.31
105.31
34,700
Jun 16, 2026
105.40
105.92
105.40
105.60
105.60
12,100
Jun 15, 2026
0.923
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 15, 2026
105.39
105.53
104.90
105.03
105.03
18,600
Jun 12, 2026
104.71
104.90
104.36
104.71
103.79
35,900
Jun 11, 2026
102.81
104.53
102.53
104.53
103.61
43,400
Jun 10, 2026
102.83
103.27
102.03
102.47
101.57
49,700
Jun 9, 2026
104.50
105.07
102.86
104.06
103.14
61,100
Jun 8, 2026
104.16
104.35
103.50
103.77
102.86
229,500
Jun 5, 2026
105.26
105.43
103.31
103.31
102.40
35,000
Jun 4, 2026
105.56
105.83
105.14
105.47
104.54
38,200
Jun 3, 2026
104.52
105.41
104.52
104.98
104.05
20,200
Jun 2, 2026
104.12
104.83
104.09
104.61
103.69
21,900
Jun 1, 2026
104.98
104.98
104.03
104.15
103.23
39,700
May 29, 2026
106.11
106.43
105.64
105.91
104.98
15,900
May 28, 2026
105.29
105.86
104.95
105.35
104.42
73,700
May 27, 2026
105.41
105.63
105.23
105.50
104.57
26,900
May 26, 2026
106.47
106.58
105.93
106.19
105.25
19,600
May 22, 2026
104.67
105.05
104.40
104.68
103.76
14,500
May 21, 2026
103.35
104.52
103.25
104.09
103.17
48,900
May 20, 2026
103.04
104.36
102.89
104.31
103.39
70,600
May 19, 2026
103.61
104.36
103.40
103.78
102.87
93,100
May 18, 2026
104.74
105.00
104.14
104.69
103.77
112,600
May 15, 2026
105.32
105.35
104.76
104.84
103.92
57,400
May 14, 2026
106.47
106.64
106.25
106.33
105.39
48,800
May 13, 2026
105.40
106.10
105.39
105.88
104.95
33,400
May 12, 2026
105.30
105.51
104.85
105.41
104.48
22,900
May 11, 2026
105.42
105.97
105.39
105.54
104.61
154,500
May 8, 2026
104.92
105.20
104.41
104.74
103.82
22,200
May 7, 2026
104.13
104.20
103.29
103.47
102.56
23,600
May 6, 2026
102.47
102.97
102.07
102.25
101.35
71,500
May 5, 2026
100.31
100.72
99.93
100.44
99.55
149,500
May 4, 2026
100.34
100.77
99.64
99.95
99.07
39,200
May 1, 2026
100.73
101.08
100.20
100.39
99.51
41,300
Apr 30, 2026
101.00
101.40
100.54
100.93
100.04
33,700
Apr 29, 2026
99.58
99.58
98.60
98.95
98.08
34,600
Apr 28, 2026
100.40
100.76
100.04
100.12
99.24
30,200
Apr 27, 2026
99.36
99.80
98.92
99.11
98.24
22,900
Apr 24, 2026
98.74
98.92
98.28
98.66
97.79
35,700
Apr 23, 2026
99.22
99.40
97.87
98.73
97.86
40,000
Apr 22, 2026
99.96
100.03
99.39
99.51
98.63
16,100
Apr 21, 2026
100.98
101.20
99.68
99.79
98.91
29,300
Apr 20, 2026
101.98
102.07
101.54
101.87
100.97
25,900
Apr 17, 2026
103.26
104.35
103.03
103.49
102.58
48,200
Apr 16, 2026
102.69
102.76
102.18
102.52
101.62
14,200
Apr 15, 2026
102.20
102.53
102.14
102.38
101.48
9,200
Apr 14, 2026
102.44
103.31
102.44
103.23
102.32
35,400
Apr 13, 2026
100.91
102.08
100.89
101.98
101.08
171,700
Apr 10, 2026
102.33
102.46
102.01
102.39
101.49
10,900
Apr 9, 2026
101.93
102.92
101.41
102.45
101.55
27,600
Apr 8, 2026
104.04
104.35
103.40
104.00
103.08
103,400
Apr 7, 2026
98.90
99.54
98.03
99.44
98.56
65,400
Apr 6, 2026
99.00
99.69
98.97
99.63
98.75
18,800
Apr 2, 2026
97.25
98.89
97.11
98.32
97.45
45,700
Apr 1, 2026
99.76
100.18
99.24
99.53
98.65
56,300
Mar 31, 2026
95.50
97.15
95.08
97.08
96.22
163,000
Mar 30, 2026
95.57
95.57
94.41
94.59
93.76
57,500
Mar 27, 2026
95.43
95.73
94.44
94.76
93.92
89,000
Mar 26, 2026
96.74
97.27
95.65
95.83
94.99
32,300
Mar 25, 2026
98.08
98.18
97.30
97.65
96.79
32,300
Mar 24, 2026
95.68
96.87
95.68
96.16
95.31
85,800
Mar 23, 2026
95.71
96.83
94.79
95.70
94.86
350,800
Mar 20, 2026
96.41
96.51
93.51
93.92
93.09
214,400
Mar 19, 2026
95.07
97.13
95.07
96.76
95.91
137,500
Mar 18, 2026
98.01
98.33
97.19
97.19
96.33
92,100
Mar 17, 2026
97.69
98.07
97.34
97.60
96.74
90,900
Mar 16, 2026
97.17
98.08
97.11
97.96
97.10
64,900
Mar 13, 2026
97.04
97.25
95.85
95.99
95.14
91,600
Mar 12, 2026
97.07
97.35
96.43
96.76
95.91
114,100
Mar 11, 2026
98.80
99.15
97.97
98.65
97.78
87,900
Mar 10, 2026
99.32
100.94
98.69
99.52
98.64
178,200
Mar 9, 2026
96.82
98.29
95.80
98.25
97.38
107,800
Mar 6, 2026
98.75
99.26
98.34
98.74
97.87
255,100
Mar 5, 2026
100.42
100.57
99.01
99.72
98.84
151,800
Mar 4, 2026
100.16
101.51
99.76
101.43
100.54
339,500
Mar 3, 2026
100.10
100.95
98.57
100.77
99.88
281,500
Mar 2, 2026
104.37
104.58
103.64
104.00
103.08
172,100
Feb 27, 2026
107.27
107.32
106.89
106.93
105.99
274,800
Feb 26, 2026
106.10
106.44
105.90
106.29
105.35
26,200
Feb 25, 2026
106.13
106.68
106.10
106.68
105.74
100,800
Feb 24, 2026
105.11
105.86
105.00
105.74
104.81
24,400
Feb 23, 2026
105.61
106.15
105.55
105.89
104.96
43,400
Feb 20, 2026
104.49
105.61
104.49
105.57
104.64
31,200
Feb 19, 2026
104.86
105.20
104.70
105.20
104.27
36,000
Feb 18, 2026
105.21
105.54
104.69
104.75
103.83
12,000
Feb 17, 2026
104.86
105.43
104.36
105.32
104.39
63,800
Feb 13, 2026
105.37
105.74
104.95
105.74
104.81
30,200
Feb 12, 2026
106.24
106.50
105.87
105.93
105.00
67,100
Feb 11, 2026
105.35
105.91
105.00
105.62
104.69
48,700
Feb 10, 2026
104.45
104.97
104.34
104.92
104.00
53,500
Feb 9, 2026
101.76
102.68
101.65
102.61
101.71
50,500
Feb 6, 2026
99.86
100.35
99.82
100.03
99.15
44,500
Feb 5, 2026
98.54
98.79
98.10
98.10
97.24
25,200
Feb 4, 2026
98.65
99.48
98.65
98.92
98.05
60,300
Feb 3, 2026
97.19
98.13
97.07
97.80
96.94
97,900
Feb 2, 2026
95.94
96.32
95.93
96.17
95.32
32,000
Jan 30, 2026
96.92
97.27
96.65
96.98
96.13
157,100
Jan 29, 2026
97.40
97.51
96.50
97.42
96.56
23,200
Jan 28, 2026
96.91
96.91
96.17
96.77
95.92
27,600
Jan 27, 2026
97.85
98.22
97.85
98.22
97.35
15,900
Jan 26, 2026
97.51
97.57
96.88
96.89
96.04
31,200
Jan 23, 2026
95.95
96.78
95.72
96.68
95.83
57,700
Jan 22, 2026
96.28
96.65
96.23
96.52
95.67
5,800
Jan 21, 2026
95.60
96.15
95.44
95.83
94.99
28,200
Jan 20, 2026
95.64
95.64
94.97
94.99
94.15
34,100
Jan 16, 2026
96.42
96.58
96.28
96.50
95.65
21,800
Jan 15, 2026
95.90
95.91
95.47
95.59
94.75
18,400
Jan 14, 2026
95.29
95.42
95.05
95.05
94.21
20,700
Jan 13, 2026
94.81
94.81
94.40
94.59
93.76
16,300
Jan 12, 2026
95.93
96.00
95.70
95.85
95.01
40,700
Jan 9, 2026
95.00
95.86
95.00
95.46
94.62
40,700
Jan 8, 2026
94.11
94.53
94.09
94.53
93.70
11,100
Jan 7, 2026
94.32
94.32
93.98
94.15
93.32
8,200
Jan 6, 2026
93.53
93.65
93.26
93.44
92.62
21,900
Jan 5, 2026
92.76
93.45
92.67
93.45
92.63
8,400
Jan 2, 2026
92.50
92.50
91.77
92.25
91.44
9,400
Dec 31, 2025
91.81
91.93
91.71
91.81
91.00
5,700
Dec 30, 2025
92.43
92.43
92.13
92.17
91.36
4,900
Dec 29, 2025
92.39
92.61
92.29
92.58
91.76
6,700
Dec 26, 2025
91.90
92.10
91.85
92.10
91.29
2,500
Dec 24, 2025
92.07
92.34
92.07
92.14
91.33
6,900
Dec 23, 2025
92.14
92.22
91.98
91.98
91.17
18,800
Dec 22, 2025
90.89
91.17
90.79
91.17
90.37
11,700
Dec 19, 2025
91.35
91.65
91.35
91.40
90.59
23,300
Dec 18, 2025
91.35
91.39
90.80
91.09
90.29
8,500
Dec 17, 2025
90.95
91.19
90.51
90.62
89.82
17,800
Dec 16, 2025
1.995
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 16, 2025
91.78
91.97
91.51
91.51
90.70
26,600
Dec 15, 2025
94.73
94.73
94.26
94.54
91.73
12,900
Dec 12, 2025
93.53
93.53
93.19
93.34
90.56
21,800
Dec 11, 2025
93.18
93.63
93.15
93.32
90.55
23,500
Dec 10, 2025
92.80
93.66
92.80
93.46
90.68
12,300
Dec 9, 2025
92.86
92.98
92.60
92.63
89.88
7,500
Dec 8, 2025
93.02
93.05
92.73
92.84
90.08
14,100
Dec 5, 2025
92.63
92.88
92.48
92.87
90.11
12,400
Dec 4, 2025
93.19
93.24
92.43
92.62
89.87
25,700
Dec 3, 2025
91.94
92.18
91.90
92.16
89.42
4,300
Dec 2, 2025
92.33
92.35
91.98
92.18
89.44
9,300
Dec 1, 2025
93.06
93.25
92.68
92.68
89.92
10,000
Nov 28, 2025
93.19
93.28
93.00
93.26
90.49
6,800
Nov 26, 2025
92.31
92.89
92.24
92.77
90.01
25,400
Nov 25, 2025
90.95
91.89
90.89
91.71
88.98
46,400
Nov 24, 2025
90.46
90.80
90.31
90.77
88.07
6,400
Nov 21, 2025
90.05
90.71
90.04
90.55
87.86
11,800
Nov 20, 2025
89.50
89.63
88.54
88.54
85.91
15,300
Nov 19, 2025
89.34
89.63
89.23
89.25
86.60
8,500
Nov 18, 2025
89.44
89.69
89.36
89.55
86.89
13,200
Nov 17, 2025
91.60
91.73
90.86
91.14
88.43
11,700
Nov 14, 2025
91.79
92.12
91.79
92.02
89.28
10,000
Nov 13, 2025
92.02
92.04
91.35
91.40
88.68
14,200
Nov 12, 2025
91.79
92.28
91.69
92.11
89.37
15,500
Nov 11, 2025
91.49
91.72
91.37
91.72
88.99
4,000
Nov 10, 2025
91.52
91.86
91.34
91.86
89.13
8,700
Nov 7, 2025
90.83
91.24
90.59
91.24
88.53
18,800
Nov 6, 2025
91.10
91.15
90.66
90.93
88.23
42,200
Nov 5, 2025
90.71
90.93
90.59
90.59
87.90
26,300
Nov 4, 2025
91.01
91.31
90.88
90.96
88.26
17,600
Nov 3, 2025
90.55
90.66
90.35
90.49
87.80
13,200
Oct 31, 2025
90.84
90.90
90.54
90.62
87.93
8,700
