Skip to main content

EAFE Smallcap Ishares MSCI ETF (NQ: SCZ )

63.33 -0.25 (-0.39%)
Official Closing Price Updated: 4:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 41.15 41.22 41.05 41.17 1,129,945 -0.01(-0.02%)
Oct 28, 2016 41.14 41.25 41.06 41.18 863,906 +0.03(+0.08%)
Oct 27, 2016 41.34 41.35 41.13 41.14 968,073 -0.22(-0.53%)
Oct 26, 2016 41.40 41.47 41.30 41.36 869,719 -0.19(-0.47%)
Oct 25, 2016 41.47 41.58 41.36 41.56 701,292 -0.06(-0.16%)
Oct 24, 2016 41.76 41.79 41.55 41.62 806,817 -0.06(-0.14%)
Oct 21, 2016 41.50 41.69 41.48 41.68 830,589 -0.11(-0.25%)
Oct 20, 2016 41.67 41.83 41.61 41.78 1,616,325 -0.04(-0.10%)
Oct 19, 2016 41.73 41.89 41.73 41.82 781,174 +0.18(+0.43%)
Oct 18, 2016 41.73 41.75 41.59 41.65 576,702 +0.44(+1.08%)
Oct 17, 2016 41.22 41.28 41.18 41.20 651,053 -0.07(-0.18%)
Oct 14, 2016 41.47 41.53 41.27 41.27 575,579 -0.06(-0.16%)
Oct 13, 2016 41.12 41.43 41.00 41.34 518,261 +0.06(+0.16%)
Oct 12, 2016 41.35 41.40 41.18 41.27 453,277 -0.09(-0.22%)
Oct 11, 2016 41.73 41.73 41.30 41.36 519,111 -0.52(-1.24%)
Oct 10, 2016 41.94 41.99 41.84 41.88 375,439 -0.02(-0.06%)
Oct 07, 2016 41.94 41.96 41.60 41.90 461,332 -0.27(-0.65%)
Oct 06, 2016 42.13 42.21 42.03 42.18 799,605 -0.35(-0.82%)
Oct 05, 2016 42.47 42.55 42.37 42.53 1,504,531 +0.14(+0.32%)
Oct 04, 2016 42.63 42.66 42.24 42.39 1,396,548 -0.13(-0.30%)
Oct 03, 2016 42.45 42.56 42.41 42.52 610,312 +0.13(+0.31%)
Sep 30, 2016 42.30 42.52 42.22 42.39 561,557 +0.23(+0.56%)
Sep 29, 2016 42.50 42.57 42.05 42.15 763,102 -0.58(-1.36%)
Sep 28, 2016 42.48 42.74 42.31 42.74 492,431 +0.41(+0.97%)
Sep 27, 2016 41.98 42.32 41.98 42.32 614,562 +0.24(+0.58%)
Sep 26, 2016 42.12 42.19 42.04 42.08 281,805 -0.23(-0.55%)
Sep 23, 2016 42.34 42.43 42.29 42.32 418,354 -0.24(-0.57%)
Sep 22, 2016 42.68 42.75 42.49 42.56 470,473 +0.40(+0.94%)
Sep 21, 2016 41.91 42.24 41.74 42.16 484,518 +0.72(+1.74%)
Sep 20, 2016 41.56 41.61 41.42 41.44 385,164 +0.11(+0.27%)
Sep 19, 2016 41.40 41.52 41.26 41.33 559,385 +0.13(+0.31%)
Sep 16, 2016 41.20 41.27 41.10 41.20 788,654 -0.32(-0.76%)
Sep 15, 2016 41.20 41.56 41.14 41.52 368,858 +0.36(+0.88%)
Sep 14, 2016 41.18 41.32 41.06 41.15 614,106 +0.01(+0.02%)
Sep 13, 2016 41.44 41.52 41.03 41.14 615,252 -0.74(-1.76%)
Sep 12, 2016 41.39 41.90 41.33 41.88 1,785,314 +0.24(+0.58%)
Sep 09, 2016 42.16 42.16 41.63 41.64 1,054,144 -0.88(-2.07%)
Sep 08, 2016 42.58 42.65 42.44 42.52 842,023 +0.01(+0.02%)
Sep 07, 2016 42.62 42.67 42.45 42.51 641,657 +0.06(+0.15%)
Sep 06, 2016 42.11 42.45 42.07 42.45 1,285,132 +0.71(+1.71%)
Sep 02, 2016 41.80 41.73 41.73 41.73 666,046 +0.15(+0.35%)
Sep 01, 2016 41.45 41.59 41.37 41.59 586,881 +0.46(+1.12%)
Aug 31, 2016 41.21 41.22 41.00 41.13 604,459 -0.09(-0.22%)
Aug 30, 2016 41.39 41.42 41.21 41.22 506,911 -0.26(-0.62%)
Aug 29, 2016 41.29 41.48 41.21 41.48 444,354 +0.14(+0.33%)
Aug 26, 2016 41.77 42.06 41.20 41.34 819,228 -0.28(-0.66%)
Aug 25, 2016 41.67 41.73 41.60 41.61 549,177 -0.18(-0.43%)
Aug 24, 2016 41.94 41.94 41.77 41.79 609,396 +0.00(+0.00%)
Aug 23, 2016 41.92 41.99 41.79 41.79 853,764 +0.13(+0.31%)
Aug 22, 2016 41.54 41.70 41.44 41.66 1,101,868 +0.19(+0.45%)
Aug 19, 2016 41.44 41.53 41.35 41.48 853,627 -0.28(-0.68%)
Aug 18, 2016 41.59 41.77 41.59 41.76 380,854 +0.27(+0.66%)
Aug 17, 2016 41.33 41.56 41.18 41.48 693,081 -0.06(-0.16%)
Aug 16, 2016 41.65 41.69 41.55 41.55 624,318 -0.09(-0.21%)
Aug 15, 2016 41.63 41.73 41.59 41.64 642,196 +0.09(+0.21%)
Aug 12, 2016 41.70 41.71 41.48 41.55 445,280 +0.06(+0.16%)
Aug 11, 2016 41.44 41.59 41.43 41.48 436,669 +0.20(+0.49%)
Aug 10, 2016 41.37 41.40 41.22 41.28 492,594 +0.23(+0.55%)
Aug 09, 2016 40.96 41.18 40.90 41.05 1,046,890 +0.32(+0.77%)
Aug 08, 2016 40.79 40.81 40.68 40.74 814,641 -0.06(-0.16%)
Aug 05, 2016 40.63 40.81 40.62 40.80 655,603 +0.13(+0.32%)
Aug 04, 2016 40.61 40.67 40.53 40.67 518,771 +0.23(+0.58%)
Aug 03, 2016 40.34 40.47 40.29 40.44 1,456,738 -0.25(-0.62%)
Aug 02, 2016 40.79 40.79 40.56 40.69 682,662 -0.05(-0.12%)
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.