Skip to main content

EAFE Smallcap Ishares MSCI ETF (NQ: SCZ )

67.12 +1.23 (+1.87%)
Official Closing Price Updated: 4:15 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 57.49 57.52 57.08 57.14 2,826,680 -0.13(-0.22%)
Jan 30, 2018 57.37 57.45 57.12 57.27 3,133,863 -0.45(-0.79%)
Jan 29, 2018 57.87 57.90 57.61 57.72 1,382,548 -0.55(-0.94%)
Jan 26, 2018 58.03 58.27 57.94 58.27 1,362,585 +0.60(+1.04%)
Jan 25, 2018 58.14 58.14 57.54 57.67 1,130,882 -0.24(-0.41%)
Jan 24, 2018 57.86 58.07 57.67 57.91 1,393,942 +0.28(+0.48%)
Jan 23, 2018 57.44 57.64 57.43 57.63 882,337 +0.23(+0.40%)
Jan 22, 2018 57.11 57.41 57.09 57.40 793,345 +0.32(+0.56%)
Jan 19, 2018 57.09 57.12 56.93 57.08 658,648 +0.34(+0.59%)
Jan 18, 2018 56.66 56.82 56.62 56.75 956,102 -0.19(-0.34%)
Jan 17, 2018 56.74 57.12 56.60 56.94 1,173,797 +0.31(+0.55%)
Jan 16, 2018 56.78 56.86 56.54 56.63 1,364,200 -0.08(-0.15%)
Jan 12, 2018 56.71 56.71 56.71 0 +0.67(+1.19%)
Jan 11, 2018 55.84 56.06 55.81 56.05 658,875 +0.38(+0.68%)
Jan 10, 2018 55.62 55.67 842,151 -0.19(-0.35%)
Jan 09, 2018 55.77 55.85 55.63 55.86 818,745 +0.13(+0.23%)
Jan 08, 2018 55.73 55.76 55.66 55.73 767,525 +0.04(+0.08%)
Jan 05, 2018 55.56 55.74 55.53 55.69 879,118 +0.24(+0.44%)
Jan 04, 2018 55.36 55.52 55.36 55.45 1,237,151 +0.36(+0.66%)
Jan 03, 2018 54.91 55.09 54.83 55.09 2,709,347 +0.40(+0.74%)
Jan 02, 2018 54.55 54.70 54.32 54.68 3,901,471 +0.36(+0.67%)
Dec 29, 2017 54.32 54.32 54.32 0 +0.07(+0.12%)
Dec 28, 2017 54.29 54.31 54.19 54.25 815,038 +0.15(+0.28%)
Dec 27, 2017 53.99 54.13 53.97 54.10 928,178 +0.30(+0.56%)
Dec 26, 2017 53.71 53.83 53.69 53.80 607,275 -0.01(-0.02%)
Dec 22, 2017 53.61 53.81 53.60 53.81 1,298,838 +0.20(+0.38%)
Dec 21, 2017 53.54 53.69 53.48 53.60 982,244 +0.21(+0.39%)
Dec 20, 2017 53.55 53.56 53.37 53.39 895,969 +0.00(+0.00%)
Dec 19, 2017 53.43 53.43 53.24 53.39 1,125,600 -0.05(-0.10%)
Dec 18, 2017 53.37 53.55 53.37 53.45 1,253,671 +0.57(+1.07%)
Dec 15, 2017 52.79 52.92 52.75 52.88 1,212,149 +0.08(+0.16%)
Dec 14, 2017 52.98 52.98 52.79 52.80 1,535,962 -0.12(-0.22%)
Dec 13, 2017 52.77 53.01 52.73 52.92 820,930 +0.23(+0.44%)
Dec 12, 2017 52.59 52.74 52.55 52.68 909,470 -0.02(-0.03%)
Dec 11, 2017 52.66 52.75 52.64 52.70 851,319 +0.05(+0.09%)
Dec 08, 2017 52.61 52.70 52.55 52.65 679,786 +0.18(+0.35%)
Dec 07, 2017 52.32 52.55 52.29 52.47 943,474 +0.29(+0.56%)
Dec 06, 2017 52.19 52.30 52.17 52.17 502,940 -0.28(-0.54%)
Dec 05, 2017 52.50 52.63 52.42 52.46 720,328 -0.10(-0.19%)
Dec 04, 2017 52.83 52.85 52.52 52.56 637,312 -0.23(-0.44%)
Dec 01, 2017 52.78 52.86 52.68 52.79 1,734,529 -0.16(-0.30%)
Nov 30, 2017 52.97 53.18 52.94 52.95 2,045,824 +0.10(+0.19%)
Nov 29, 2017 53.10 53.12 52.76 52.85 652,562 -0.13(-0.25%)
Nov 28, 2017 52.90 53.00 52.78 52.98 846,158 +0.15(+0.28%)
Nov 27, 2017 53.02 53.02 52.80 52.83 558,194 -0.17(-0.33%)
Nov 24, 2017 53.10 53.12 53.01 53.01 537,779 +0.21(+0.39%)
Nov 22, 2017 52.74 52.81 52.60 52.80 885,455 +0.23(+0.44%)
Nov 21, 2017 52.44 52.57 52.40 52.57 1,222,957 +0.47(+0.89%)
Nov 20, 2017 52.06 52.20 52.06 52.10 590,815 +0.30(+0.58%)
Nov 17, 2017 51.85 51.88 51.77 51.80 956,098 -0.16(-0.30%)
Nov 16, 2017 51.75 51.98 51.68 51.96 822,358 +0.62(+1.22%)
Nov 15, 2017 51.22 51.38 51.10 51.33 646,517 -0.36(-0.69%)
Nov 14, 2017 51.64 51.76 51.57 51.69 671,201 +0.12(+0.23%)
Nov 13, 2017 51.38 51.60 51.32 51.58 798,303 -0.35(-0.67%)
Nov 10, 2017 51.98 52.00 51.86 51.93 680,936 -0.12(-0.24%)
Nov 09, 2017 51.96 52.07 51.73 52.05 972,526 -0.47(-0.90%)
Nov 08, 2017 52.47 52.61 52.42 52.52 904,242 +0.06(+0.11%)
Nov 07, 2017 52.54 52.54 52.32 52.47 977,951 -0.24(-0.46%)
Nov 06, 2017 52.47 52.71 52.43 52.71 878,533 +0.12(+0.22%)
Nov 03, 2017 52.58 52.59 52.40 52.59 999,960 +0.11(+0.21%)
Nov 02, 2017 52.42 52.51 52.39 52.48 2,317,368 -0.12(-0.22%)
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.