Indicators

EAFE Smallcap Ishares MSCI ETF (NQ: SCZ )

60.46 -0.13 (-0.21%)

Official Closing Price Updated: 4:15 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	64.38	65.40		65.36	1,549,603	+1.31(+2.05%)
Jan 28, 2022	63.40	64.04	63.13	64.04	1,751,906	+0.47(+0.73%)
Jan 27, 2022	64.07	64.43	63.48	63.58	2,216,089	-0.68(-1.05%)
Jan 26, 2022	65.36	65.43	63.97	64.25	1,906,468	-0.15(-0.24%)
Jan 25, 2022	64.18	64.79	63.72	64.41	2,787,616	-0.60(-0.92%)
Jan 24, 2022	64.44	65.01	63.30	65.01	3,333,604	-0.89(-1.36%)
Jan 21, 2022	66.65	66.66	65.90	65.90	2,393,553	-0.91(-1.37%)
Jan 20, 2022	67.57	67.92	66.81	66.81	1,414,646	-0.57(-0.85%)
Jan 19, 2022	67.77	67.86	67.33	67.39	1,278,640	-0.11(-0.17%)
Jan 18, 2022	67.78	67.86	67.36	67.50	1,613,448	-1.25(-1.81%)
Jan 14, 2022				68.75	0	-0.32(-0.47%)
Jan 13, 2022	69.84	69.85	68.95	69.07	1,186,116	-0.53(-0.77%)
Jan 12, 2022	69.40	69.66	69.30	69.60	907,142	+0.80(+1.16%)
Jan 11, 2022	68.17	68.83	67.96	68.80	1,442,659	+0.87(+1.28%)
Jan 10, 2022	67.93	67.99	67.38	67.94	1,282,706	-0.89(-1.30%)
Jan 07, 2022	68.73	68.96	68.39	68.83	1,104,002	-0.07(-0.10%)
Jan 06, 2022	69.04	69.25	68.73	68.90	1,024,633	-0.53(-0.77%)
Jan 05, 2022	70.36	70.39	69.40	69.43	1,145,919	-0.70(-0.99%)
Jan 04, 2022	70.39	70.42	69.99	70.13	1,001,352	+0.21(+0.30%)

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.