Indicators

EAFE Smallcap Ishares MSCI ETF (NQ: SCZ )

61.39 -0.27 (-0.44%)

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	43.00	43.15	42.90	43.10	2,888,520	+0.19(+0.45%)
Jan 30, 2017	42.89	42.95	42.75	42.91	684,042	-0.21(-0.48%)
Jan 27, 2017	43.18	43.18	43.05	43.12	594,591	-0.06(-0.14%)
Jan 26, 2017	43.30	43.32	43.15	43.18	625,698	-0.17(-0.38%)
Jan 25, 2017	43.16	43.38	43.15	43.34	887,970	+0.32(+0.76%)
Jan 24, 2017	42.84	43.05	42.84	43.02	948,780	+0.17(+0.39%)
Jan 23, 2017	42.71	42.90	42.69	42.85	1,267,943	+0.18(+0.43%)
Jan 20, 2017	42.57	42.69	42.55	42.67	947,840	+0.17(+0.39%)
Jan 19, 2017	42.47	42.50	42.35	42.50	804,019	-0.05(-0.12%)
Jan 18, 2017	42.54	42.64	42.40	42.55	1,043,082	-0.08(-0.20%)
Jan 17, 2017	42.68	42.70	42.55	42.64	1,032,895	-0.09(-0.21%)
Jan 13, 2017		42.73	42.73	42.73	0	+0.11(+0.25%)
Jan 12, 2017	42.66	42.66	42.50	42.62	953,414	+0.06(+0.14%)
Jan 11, 2017	42.32	42.61	42.17	42.56	2,678,772	+0.19(+0.45%)
Jan 10, 2017	42.40	42.53	42.37	42.37	872,257	-0.04(-0.10%)
Jan 09, 2017	42.30	42.43	42.26	42.41	890,420	-0.07(-0.16%)
Jan 06, 2017	42.47	42.54	42.39	42.48	676,130	-0.10(-0.23%)
Jan 05, 2017	42.40	42.66	42.36	42.58	1,263,591	+0.37(+0.89%)
Jan 04, 2017	41.95	42.20	41.95	42.20	855,275	+0.46(+1.10%)

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.