Skip to main content

EAFE Smallcap Ishares MSCI ETF (NQ: SCZ )

63.33 -0.25 (-0.39%)
Official Closing Price Updated: 4:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 49.09 49.19 48.98 49.06 2,607,373 -0.03(-0.05%)
Jan 30, 2019 48.69 49.27 48.60 49.09 1,155,430 +0.47(+0.97%)
Jan 29, 2019 48.82 48.87 48.60 48.62 1,411,136 +0.06(+0.13%)
Jan 28, 2019 48.47 48.57 48.36 48.55 1,751,922 -0.19(-0.40%)
Jan 25, 2019 48.62 48.83 48.62 48.75 1,927,364 +0.53(+1.11%)
Jan 24, 2019 48.12 48.29 48.00 48.21 1,253,366 +0.19(+0.40%)
Jan 23, 2019 48.13 48.18 47.79 48.02 2,051,265 +0.18(+0.37%)
Jan 22, 2019 48.08 48.14 47.74 47.85 1,699,815 -0.60(-1.25%)
Jan 18, 2019 48.36 48.48 48.25 48.45 2,833,224 +0.50(+1.04%)
Jan 17, 2019 47.51 48.06 47.51 47.95 907,574 +0.27(+0.57%)
Jan 16, 2019 47.68 47.77 47.59 47.68 1,187,628 +0.19(+0.41%)
Jan 15, 2019 47.37 47.54 47.19 47.49 1,833,348 +0.24(+0.50%)
Jan 14, 2019 47.22 47.45 47.19 47.25 1,841,071 -0.38(-0.79%)
Jan 11, 2019 47.59 47.68 47.49 47.63 1,998,828 -0.31(-0.64%)
Jan 10, 2019 47.65 47.95 47.61 47.93 1,518,812 +0.12(+0.26%)
Jan 09, 2019 47.66 47.92 47.58 47.81 1,548,688 +0.57(+1.21%)
Jan 08, 2019 47.29 47.34 47.05 47.24 1,585,516 +0.46(+0.97%)
Jan 07, 2019 46.66 47.05 46.58 46.79 1,730,438 +0.49(+1.06%)
Jan 04, 2019 45.63 46.39 45.53 46.29 1,757,608 +1.35(+3.00%)
Jan 03, 2019 45.17 45.26 44.79 44.95 1,412,633 -0.43(-0.95%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.