Indicators

EAFE Smallcap Ishares MSCI ETF (NQ: SCZ )

61.35 +0.50 (+0.82%)

Official Closing Price Updated: 4:15 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	58.88	59.34	58.77	59.31	1,611,194	+0.34(+0.58%)
Jan 30, 2023	59.14	59.39	58.95	58.97	921,599	-0.55(-0.93%)
Jan 27, 2023	59.20	59.64	59.15	59.52	746,737	+0.00(+0.00%)
Jan 26, 2023	59.61	59.61	58.98	59.52	635,333	+0.11(+0.18%)
Jan 25, 2023	58.87	59.43	58.79	59.42	780,962	+0.29(+0.49%)
Jan 24, 2023	58.86	59.24	58.68	59.12	1,640,072	+0.04(+0.07%)
Jan 23, 2023	58.64	59.14	58.54	59.09	760,243	+0.31(+0.53%)
Jan 20, 2023	58.08	58.79	57.98	58.78	921,957	+0.68(+1.17%)
Jan 19, 2023	58.07	58.24	57.82	58.10	674,891	-0.18(-0.32%)
Jan 18, 2023	59.19	59.24	58.28	58.28	1,110,167	-0.09(-0.15%)
Jan 17, 2023	58.30	58.61	58.23	58.37	1,914,746	+0.14(+0.23%)
Jan 13, 2023	57.64	58.27	57.36	58.23	1,098,739	+0.36(+0.62%)
Jan 12, 2023	57.43	57.97	56.87	57.87	1,246,616	+0.83(+1.46%)
Jan 11, 2023	56.70	57.06	56.65	57.04	1,413,021	+0.49(+0.87%)
Jan 10, 2023	56.39	56.62	56.24	56.54	1,351,720	+0.05(+0.09%)
Jan 09, 2023	56.71	57.02	56.50	56.50	814,153	+0.22(+0.40%)
Jan 06, 2023	55.13	56.31	54.85	56.27	812,135	+1.44(+2.62%)
Jan 05, 2023	54.98	55.06	54.75	54.84	1,908,270	-0.68(-1.22%)
Jan 04, 2023	55.55	55.73	55.26	55.52	1,729,984	+0.39(+0.70%)

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.