Indicators

EAFE Smallcap Ishares MSCI ETF (NQ: SCZ )

60.59 UNCHANGED

Official Closing Price Updated: 4:15 PM EDT, Apr 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	43.02	43.16	42.92	43.12	2,887,505	+0.19(+0.45%)
Jan 30, 2017	42.90	42.96	42.76	42.93	683,802	-0.21(-0.48%)
Jan 27, 2017	43.19	43.19	43.06	43.14	594,382	-0.06(-0.13%)
Jan 26, 2017	43.32	43.34	43.16	43.19	625,478	-0.17(-0.38%)
Jan 25, 2017	43.18	43.39	43.16	43.36	887,658	+0.32(+0.76%)
Jan 24, 2017	42.85	43.06	42.85	43.04	948,447	+0.17(+0.39%)
Jan 23, 2017	42.73	42.92	42.70	42.87	1,267,498	+0.18(+0.43%)
Jan 20, 2017	42.59	42.70	42.57	42.69	947,508	+0.17(+0.39%)
Jan 19, 2017	42.49	42.52	42.37	42.52	803,737	-0.05(-0.12%)
Jan 18, 2017	42.55	42.65	42.42	42.57	1,042,715	-0.08(-0.20%)
Jan 17, 2017	42.69	42.72	42.57	42.65	1,032,532	-0.09(-0.21%)
Jan 13, 2017		42.74	42.74	42.74	0	+0.11(+0.25%)
Jan 12, 2017	42.68	42.68	42.51	42.64	953,079	+0.06(+0.14%)
Jan 11, 2017	42.34	42.63	42.19	42.58	2,677,832	+0.19(+0.45%)
Jan 10, 2017	42.42	42.54	42.39	42.39	871,950	-0.04(-0.10%)
Jan 09, 2017	42.32	42.44	42.28	42.43	890,108	-0.07(-0.16%)
Jan 06, 2017	42.49	42.55	42.40	42.49	675,893	-0.10(-0.23%)
Jan 05, 2017	42.42	42.67	42.37	42.59	1,263,148	+0.37(+0.89%)
Jan 04, 2017	41.97	42.22	41.97	42.22	854,975	+0.46(+1.10%)

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.