Skip to main content

EAFE Smallcap Ishares MSCI ETF (NQ: SCZ )

65.89 -0.08 (-0.12%)
Official Closing Price Updated: 4:15 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 63.47 64.48 64.44 1,571,719 +1.30(+2.05%)
Jan 28, 2022 62.50 63.14 62.24 63.14 1,776,910 +0.46(+0.73%)
Jan 27, 2022 63.17 63.53 62.59 62.68 2,247,718 -0.67(-1.05%)
Jan 26, 2022 64.44 64.51 63.07 63.35 1,933,677 -0.15(-0.24%)
Jan 25, 2022 63.27 63.87 62.82 63.50 2,827,401 -0.59(-0.92%)
Jan 24, 2022 63.54 64.09 62.41 64.09 3,381,183 -0.88(-1.36%)
Jan 21, 2022 65.71 65.72 64.97 64.97 2,427,715 -0.90(-1.37%)
Jan 20, 2022 66.62 66.96 65.87 65.87 1,434,836 -0.56(-0.85%)
Jan 19, 2022 66.81 66.91 66.38 66.44 1,296,889 -0.11(-0.17%)
Jan 18, 2022 66.82 66.91 66.41 66.55 1,636,476 -1.23(-1.81%)
Jan 14, 2022 67.78 0 -0.32(-0.47%)
Jan 13, 2022 68.86 68.87 67.98 68.10 1,203,044 -0.53(-0.77%)
Jan 12, 2022 68.43 68.68 68.32 68.62 920,089 +0.79(+1.16%)
Jan 11, 2022 67.21 67.86 67.01 67.84 1,463,249 +0.85(+1.28%)
Jan 10, 2022 66.97 67.03 66.43 66.98 1,301,013 -0.88(-1.30%)
Jan 07, 2022 67.76 67.99 67.42 67.86 1,119,759 -0.07(-0.10%)
Jan 06, 2022 68.07 68.28 67.77 67.93 1,039,257 -0.53(-0.77%)
Jan 05, 2022 69.37 69.40 68.42 68.46 1,162,274 -0.69(-0.99%)
Jan 04, 2022 69.39 69.43 69.01 69.14 1,015,644 +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.