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 29, 2021 63.52 63.71 62.70 62.96 3,981,531 -1.01(-1.58%)
Jan 28, 2021 63.73 64.36 63.65 63.97 1,881,843 +0.80(+1.26%)
Jan 27, 2021 63.65 63.88 63.06 63.17 1,545,167 -1.58(-2.44%)
Jan 26, 2021 64.77 64.82 64.50 64.75 816,518 +0.20(+0.32%)
Jan 25, 2021 64.32 64.58 63.82 64.55 1,627,716 -0.31(-0.48%)
Jan 22, 2021 64.61 64.95 64.51 64.87 1,061,785 -0.41(-0.62%)
Jan 21, 2021 65.34 65.34 64.88 65.27 991,612 +0.09(+0.14%)
Jan 20, 2021 64.82 65.21 64.78 65.18 1,003,503 +0.70(+1.09%)
Jan 19, 2021 64.44 64.49 64.16 64.48 1,697,680 +0.61(+0.96%)
Jan 15, 2021 64.10 64.14 63.51 63.87 2,819,494 -1.02(-1.57%)
Jan 14, 2021 64.72 65.12 64.58 64.88 2,690,089 +0.27(+0.41%)
Jan 13, 2021 64.60 64.76 64.49 64.62 834,297 -0.07(-0.11%)
Jan 12, 2021 64.33 64.75 64.13 64.69 1,172,332 +0.45(+0.71%)
Jan 11, 2021 64.00 64.41 63.92 64.24 1,529,393 -1.07(-1.64%)
Jan 08, 2021 65.19 65.31 64.62 65.31 2,403,886 +0.47(+0.73%)
Jan 07, 2021 64.63 64.93 64.58 64.84 2,603,052 -0.17(-0.26%)
Jan 06, 2021 64.16 65.23 64.15 65.00 3,010,356 +0.80(+1.25%)
Jan 05, 2021 63.66 64.34 63.66 64.20 2,689,045 +0.86(+1.36%)
Jan 04, 2021 64.08 64.14 62.98 63.34 3,169,582 +0.14(+0.22%)
Dec 31, 2020 63.20 63.20 63.20 1,009,419 -0.36(-0.57%)
Dec 30, 2020 63.79 64.00 63.52 63.56 1,009,419 +0.12(+0.19%)
Dec 29, 2020 63.73 63.77 63.28 63.44 1,109,100 +0.52(+0.82%)
Dec 28, 2020 63.04 63.12 62.82 62.92 804,177 +0.27(+0.43%)
Dec 24, 2020 62.58 62.69 62.52 62.65 370,310 +0.31(+0.49%)
Dec 23, 2020 62.17 62.43 62.12 62.35 1,076,834 +0.87(+1.41%)
Dec 22, 2020 61.29 61.58 61.29 61.48 1,292,293 -0.19(-0.31%)
Dec 21, 2020 60.71 61.80 60.71 61.67 1,044,523 -0.67(-1.07%)
Dec 18, 2020 62.53 62.53 62.18 62.34 1,305,228 -0.27(-0.43%)
Dec 17, 2020 62.60 62.75 62.54 62.61 663,494 +0.58(+0.94%)
Dec 16, 2020 61.81 62.11 61.68 62.02 890,663 +0.20(+0.33%)
Dec 15, 2020 61.33 61.83 61.21 61.82 923,754 +0.80(+1.32%)
Dec 14, 2020 61.23 61.31 60.95 61.02 6,467,320 +0.52(+0.86%)
Dec 11, 2020 60.38 60.51 60.18 60.50 873,246 -0.14(-0.23%)
Dec 10, 2020 60.29 60.72 60.13 60.63 1,058,193 -0.12(-0.20%)
Dec 09, 2020 61.10 61.10 60.39 60.75 1,148,618 +0.09(+0.15%)
Dec 08, 2020 60.50 60.74 60.41 60.66 696,369 +0.15(+0.24%)
Dec 07, 2020 60.62 60.74 60.39 60.51 753,034 -0.62(-1.02%)
Dec 04, 2020 61.16 61.27 60.99 61.14 1,123,102 +0.37(+0.60%)
Dec 03, 2020 60.64 60.98 60.58 60.77 947,512 +0.41(+0.68%)
Dec 02, 2020 60.06 60.39 59.94 60.36 1,288,712 -0.18(-0.30%)
Dec 01, 2020 60.07 60.57 59.98 60.54 2,348,612 +1.51(+2.57%)
Nov 30, 2020 59.82 59.85 58.90 59.03 1,864,050 -1.02(-1.70%)
Nov 27, 2020 59.85 60.07 59.85 60.05 640,060 +0.46(+0.77%)
Nov 25, 2020 59.37 59.69 59.20 59.59 801,655 -0.28(-0.46%)
Nov 24, 2020 59.51 59.91 59.42 59.86 1,488,002 +0.72(+1.21%)
Nov 23, 2020 59.40 59.50 58.97 59.15 982,469 +0.16(+0.26%)
Nov 20, 2020 58.87 59.11 58.78 58.99 919,338 +0.40(+0.69%)
Nov 19, 2020 58.23 58.60 58.16 58.59 1,285,530 +0.29(+0.50%)
Nov 18, 2020 58.70 58.91 58.29 58.29 833,072 -0.14(-0.24%)
Nov 17, 2020 58.41 58.63 58.28 58.43 962,988 -0.26(-0.44%)
Nov 16, 2020 58.57 58.69 58.37 58.69 744,414 +0.79(+1.36%)
Nov 13, 2020 57.36 57.92 57.27 57.90 722,220 +1.02(+1.79%)
Nov 12, 2020 57.35 57.45 56.75 56.88 1,649,793 -0.81(-1.40%)
Nov 11, 2020 57.61 57.69 57.43 57.69 828,254 +0.33(+0.58%)
Nov 10, 2020 57.39 57.63 57.18 57.36 1,108,029 -0.09(-0.16%)
Nov 09, 2020 58.13 58.21 57.38 57.45 2,255,474 +1.62(+2.89%)
Nov 06, 2020 55.93 56.05 55.72 55.83 1,867,334 +0.12(+0.21%)
Nov 05, 2020 55.53 55.83 55.42 55.72 2,186,101 +1.39(+2.57%)
Nov 04, 2020 54.04 54.78 53.87 54.32 2,206,478 +0.51(+0.96%)
Nov 03, 2020 53.55 54.02 53.51 53.81 1,747,693 +1.28(+2.45%)
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.