Indicators

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

Month:

Year:

Range:

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.