Skip to main content

EAFE Small-Cap Ishares MSCI ETF (NQ: SCZ )

54.56 -0.03 (-0.05%)
Official Closing Price Updated: 4:15 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 51.63 51.80 51.51 51.75 2,405,895 +0.23(+0.45%)
Jan 30, 2017 51.49 51.56 51.32 51.52 569,750 -0.25(-0.48%)
Jan 27, 2017 51.84 51.84 51.68 51.77 495,245 -0.07(-0.14%)
Jan 26, 2017 51.99 52.01 51.80 51.84 521,154 -0.20(-0.38%)
Jan 25, 2017 51.82 52.08 51.80 52.04 739,605 +0.39(+0.76%)
Jan 24, 2017 51.43 51.69 51.43 51.65 790,255 +0.20(+0.39%)
Jan 23, 2017 51.28 51.51 51.25 51.45 1,056,091 +0.22(+0.43%)
Jan 20, 2017 51.11 51.25 51.09 51.23 789,472 +0.20(+0.39%)
Jan 19, 2017 50.99 51.03 50.85 51.03 669,681 -0.06(-0.12%)
Jan 18, 2017 51.07 51.19 50.91 51.09 868,800 -0.10(-0.20%)
Jan 17, 2017 51.24 51.27 51.09 51.19 860,315 -0.11(-0.21%)
Jan 13, 2017 51.30 51.30 51.30 0 +0.13(+0.25%)
Jan 12, 2017 51.22 51.22 51.02 51.17 794,114 +0.07(+0.14%)
Jan 11, 2017 50.81 51.16 50.63 51.10 2,231,193 +0.23(+0.45%)
Jan 10, 2017 50.91 51.06 50.87 50.87 726,517 -0.05(-0.10%)
Jan 09, 2017 50.79 50.94 50.74 50.92 741,646 -0.08(-0.16%)
Jan 06, 2017 50.99 51.07 50.89 51.00 563,160 -0.12(-0.23%)
Jan 05, 2017 50.91 51.22 50.85 51.12 1,052,466 +0.45(+0.89%)
Jan 04, 2017 50.37 50.67 50.37 50.67 712,373 +0.55(+1.10%)
Jan 03, 2017 50.07 50.15 49.90 50.12 808,245 +0.28(+0.56%)
Dec 30, 2016 49.84 49.84 49.84 0 +0.22(+0.44%)
Dec 29, 2016 49.57 49.69 49.54 49.62 817,685 +0.16(+0.32%)
Dec 28, 2016 49.57 49.60 49.41 49.46 1,002,079 +0.02(+0.04%)
Dec 27, 2016 49.35 49.48 49.35 49.44 571,194 +0.17(+0.35%)
Dec 23, 2016 49.27 49.27 49.27 0 +0.14(+0.28%)
Dec 22, 2016 49.27 49.31 49.11 49.13 1,348,345 -0.09(-0.18%)
Dec 21, 2016 49.19 49.27 49.17 49.22 1,335,345 -0.68(-1.36%)
Dec 20, 2016 49.82 49.92 49.76 49.90 924,227 +0.08(+0.16%)
Dec 19, 2016 49.87 50.00 49.79 49.82 950,534 +0.04(+0.08%)
Dec 16, 2016 49.74 49.94 49.73 49.78 1,237,450 +0.05(+0.10%)
Dec 15, 2016 49.82 49.83 49.65 49.73 1,251,032 -0.22(-0.44%)
Dec 14, 2016 50.61 50.69 49.85 49.95 903,276 -0.74(-1.46%)
Dec 13, 2016 50.63 50.81 50.60 50.69 570,700 +0.34(+0.68%)
Dec 12, 2016 50.39 50.46 50.24 50.35 660,920 -0.18(-0.36%)
Dec 09, 2016 50.36 50.53 50.29 50.53 602,731 +0.11(+0.22%)
Dec 08, 2016 50.40 50.49 50.25 50.42 1,360,952 -0.14(-0.28%)
Dec 07, 2016 50.03 50.60 50.00 50.56 1,691,853 +0.60(+1.20%)
Dec 06, 2016 49.72 49.99 49.71 49.96 789,678 +0.22(+0.44%)
Dec 05, 2016 49.62 49.87 49.57 49.74 1,029,531 +0.34(+0.69%)
Dec 02, 2016 49.32 49.49 49.26 49.40 712,497 +0.00(+0.00%)
Dec 01, 2016 49.73 49.73 49.35 49.40 1,446,982 -0.21(-0.42%)
Nov 30, 2016 49.79 49.79 49.55 49.61 835,964 -0.15(-0.30%)
Nov 29, 2016 49.50 49.87 49.45 49.76 1,156,544 +0.30(+0.61%)
Nov 28, 2016 49.47 49.60 49.43 49.46 760,412 -0.13(-0.26%)
Nov 25, 2016 49.55 49.61 49.48 49.59 1,292,778 +0.02(+0.04%)
Nov 23, 2016 49.57 49.57 49.57 0 -0.27(-0.54%)
Nov 22, 2016 49.75 49.85 49.64 49.84 586,143 +0.29(+0.59%)
Nov 21, 2016 49.40 49.59 49.39 49.55 642,470 +0.20(+0.41%)
Nov 18, 2016 49.48 49.51 49.32 49.35 658,125 -0.19(-0.38%)
Nov 17, 2016 49.54 49.67 49.47 49.54 620,406 +0.21(+0.43%)
Nov 16, 2016 49.36 49.49 49.28 49.33 530,241 -0.33(-0.66%)
Nov 15, 2016 49.35 49.67 49.33 49.66 1,165,813 +0.19(+0.38%)
Nov 14, 2016 49.45 49.57 49.27 49.47 828,460 -0.33(-0.66%)
Nov 11, 2016 49.88 49.93 49.56 49.80 617,605 -0.54(-1.07%)
Nov 10, 2016 50.50 50.62 50.29 50.34 518,275 -0.25(-0.49%)
Nov 09, 2016 50.34 50.80 50.29 50.59 659,544 -0.18(-0.35%)
Nov 08, 2016 50.57 50.87 50.50 50.77 449,185 -0.02(-0.04%)
Nov 07, 2016 50.63 50.81 50.58 50.79 389,126 +0.46(+0.91%)
Nov 04, 2016 50.47 50.55 50.30 50.33 553,381 -0.39(-0.77%)
Nov 03, 2016 50.93 50.96 50.67 50.72 431,188 +0.14(+0.28%)
Nov 02, 2016 50.76 50.86 50.51 50.58 544,354 -0.25(-0.49%)
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.