Indicators

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

Month:

Year:

Range:

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.