Skip to main content

EAFE Smallcap Ishares MSCI ETF (NQ: SCZ )

67.12 +1.23 (+1.87%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 63.49 64.51 64.46 1,571,168 +1.30(+2.05%)
Jan 28, 2022 62.53 63.16 62.26 63.16 1,776,286 +0.46(+0.73%)
Jan 27, 2022 63.19 63.55 62.61 62.70 2,246,929 -0.67(-1.05%)
Jan 26, 2022 64.46 64.54 63.09 63.37 1,932,998 -0.15(-0.24%)
Jan 25, 2022 63.30 63.90 62.85 63.52 2,826,409 -0.59(-0.92%)
Jan 24, 2022 63.56 64.11 62.43 64.11 3,379,996 -0.88(-1.36%)
Jan 21, 2022 65.74 65.75 65.00 65.00 2,426,863 -0.90(-1.37%)
Jan 20, 2022 66.64 66.99 65.90 65.90 1,434,333 -0.56(-0.85%)
Jan 19, 2022 66.84 66.93 66.40 66.46 1,296,434 -0.11(-0.17%)
Jan 18, 2022 66.85 66.93 66.43 66.57 1,635,901 -1.23(-1.81%)
Jan 14, 2022 67.80 0 -0.32(-0.47%)
Jan 13, 2022 68.88 68.89 68.00 68.12 1,202,622 -0.53(-0.77%)
Jan 12, 2022 68.45 68.71 68.35 68.65 919,766 +0.79(+1.16%)
Jan 11, 2022 67.23 67.89 67.03 67.86 1,462,735 +0.85(+1.28%)
Jan 10, 2022 67.00 67.05 66.45 67.01 1,300,556 -0.88(-1.30%)
Jan 07, 2022 67.78 68.01 67.45 67.89 1,119,366 -0.07(-0.10%)
Jan 06, 2022 68.09 68.30 67.79 67.95 1,038,892 -0.53(-0.77%)
Jan 05, 2022 69.39 69.43 68.45 68.48 1,161,866 -0.69(-0.99%)
Jan 04, 2022 69.42 69.46 69.03 69.17 1,015,287 +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.