Skip to main content

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

59.14 +0.02 (+0.03%)
Official Closing Price Updated: 4:15 PM EDT, Aug 11, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 67.61 68.69 68.64 1,475,500 +1.38(+2.05%)
Jan 28, 2022 66.58 67.26 66.30 67.26 1,668,129 +0.49(+0.73%)
Jan 27, 2022 67.29 67.67 66.67 66.77 2,110,114 -0.71(-1.05%)
Jan 26, 2022 68.64 68.72 67.18 67.48 1,815,299 -0.16(-0.24%)
Jan 25, 2022 67.40 68.04 66.92 67.64 2,654,310 -0.63(-0.92%)
Jan 24, 2022 67.68 68.27 66.48 68.27 3,174,189 -0.94(-1.36%)
Jan 21, 2022 70.00 70.01 69.21 69.21 2,279,092 -0.96(-1.37%)
Jan 20, 2022 70.96 71.33 70.17 70.17 1,346,997 -0.60(-0.85%)
Jan 19, 2022 71.17 71.27 70.71 70.77 1,217,495 -0.12(-0.17%)
Jan 18, 2022 71.18 71.27 70.74 70.89 1,536,292 -1.31(-1.81%)
Jan 14, 2022 72.20 0 -0.34(-0.47%)
Jan 13, 2022 73.35 73.36 72.41 72.54 1,129,395 -0.56(-0.77%)
Jan 12, 2022 72.89 73.16 72.78 73.10 863,762 +0.84(+1.16%)
Jan 11, 2022 71.59 72.29 71.38 72.26 1,373,670 +0.91(+1.28%)
Jan 10, 2022 71.34 71.40 70.76 71.35 1,221,366 -0.94(-1.30%)
Jan 07, 2022 72.18 72.42 71.82 72.29 1,051,208 -0.07(-0.10%)
Jan 06, 2022 72.51 72.73 72.19 72.36 975,635 -0.56(-0.77%)
Jan 05, 2022 73.89 73.93 72.89 72.92 1,091,121 -0.73(-0.99%)
Jan 04, 2022 73.92 73.96 73.51 73.65 953,467 +0.22(+0.30%)
Jan 03, 2022 73.60 73.60 73.09 73.43 2,336,252 +0.31(+0.42%)
Dec 31, 2021 73.10 73.43 73.04 73.12 633,024 -0.01(-0.01%)
Dec 30, 2021 73.26 73.36 73.03 73.13 792,798 -0.11(-0.15%)
Dec 29, 2021 73.20 73.35 73.11 73.24 1,225,992 +0.24(+0.33%)
Dec 28, 2021 72.95 73.31 72.95 73.00 1,319,300 +0.12(+0.16%)
Dec 27, 2021 72.38 72.93 72.38 72.88 792,993 +0.58(+0.80%)
Dec 23, 2021 71.99 72.41 71.92 72.30 1,412,409 +0.39(+0.54%)
Dec 22, 2021 71.21 71.91 71.17 71.91 1,146,725 +0.96(+1.35%)
Dec 21, 2021 70.60 70.95 70.46 70.95 1,294,206 +0.74(+1.05%)
Dec 20, 2021 69.93 70.24 69.71 70.21 2,654,304 -0.38(-0.54%)
Dec 17, 2021 70.62 71.07 70.50 70.59 1,765,434 -0.61(-0.86%)
Dec 16, 2021 71.63 71.66 70.95 71.20 1,356,596 -0.16(-0.22%)
Dec 15, 2021 70.61 71.36 70.22 71.36 1,152,414 +0.82(+1.16%)
Dec 14, 2021 70.60 70.78 70.19 70.54 2,169,898 -0.40(-0.56%)
Dec 13, 2021 71.41 71.43 70.84 70.94 1,740,528 -2.27(-3.10%)
Dec 10, 2021 73.28 73.37 72.97 73.21 2,228,001 +0.04(+0.05%)
Dec 09, 2021 73.32 73.37 73.11 73.17 1,485,580 -0.51(-0.69%)
Dec 08, 2021 73.62 73.83 73.46 73.68 1,974,704 +0.02(+0.03%)
Dec 07, 2021 73.22 73.72 73.15 73.66 1,686,884 +1.69(+2.35%)
Dec 06, 2021 71.81 72.14 71.56 71.97 1,021,011 +0.17(+0.24%)
Dec 03, 2021 72.29 72.34 71.33 71.80 1,197,092 -0.21(-0.29%)
Dec 02, 2021 71.52 72.25 71.50 72.01 2,034,829 +0.60(+0.84%)
Dec 01, 2021 72.78 73.00 71.36 71.41 2,053,835 -0.51(-0.71%)
Nov 30, 2021 72.33 72.54 72.22 71.92 2,040,038 -0.43(-0.59%)
Nov 29, 2021 72.62 72.63 72.05 72.35 1,107,239 +0.37(+0.51%)
Nov 26, 2021 72.57 72.64 71.81 71.98 1,282,897 -1.71(-2.32%)
Nov 24, 2021 73.21 73.70 73.12 73.69 676,661 -0.66(-0.89%)
Nov 23, 2021 74.51 74.70 73.97 74.35 1,027,604 -0.43(-0.58%)
Nov 22, 2021 75.17 75.40 74.76 74.78 698,833 -0.51(-0.68%)
Nov 19, 2021 75.48 75.63 75.27 75.29 656,895 -0.62(-0.82%)
Nov 18, 2021 75.80 75.92 75.83 75.91 1,013,301 +0.09(+0.12%)
Nov 17, 2021 75.87 75.92 75.69 75.82 1,284,807 -0.23(-0.30%)
Nov 16, 2021 76.19 76.27 75.99 76.05 1,155,924 -0.34(-0.45%)
Nov 15, 2021 76.78 76.78 76.32 76.39 1,669,855 -0.27(-0.35%)
Nov 12, 2021 76.49 76.66 76.37 76.66 643,435 +0.56(+0.74%)
Nov 11, 2021 76.27 76.36 76.10 76.10 949,962 +0.20(+0.26%)
Nov 10, 2021 76.66 75.86 75.90 1,017,061 -1.33(-1.72%)
Nov 09, 2021 77.47 77.47 76.98 77.23 646,955 -0.17(-0.22%)
Nov 08, 2021 77.38 77.51 77.34 77.40 1,063,894 +0.02(+0.03%)
Nov 05, 2021 77.23 77.39 77.02 77.38 2,164,840 +0.09(+0.12%)
Nov 04, 2021 77.16 77.31 76.95 77.29 2,341,355 +0.19(+0.25%)
Nov 03, 2021 76.47 77.16 76.30 77.10 1,062,496 +0.62(+0.81%)
Nov 02, 2021 76.58 76.62 76.37 76.48 763,430 -0.35(-0.46%)
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.