Skip to main content

EAFE Smallcap Ishares MSCI ETF (NQ: SCZ )

63.27 -0.31 (-0.49%)
Streaming Delayed Price Updated: 2:51 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 53.12 53.12 52.89 53.06 1,266,393 -0.14(-0.27%)
Oct 30, 2019 52.89 53.20 52.72 53.20 639,943 +0.20(+0.37%)
Oct 29, 2019 52.85 53.03 52.82 53.00 865,195 -0.03(-0.05%)
Oct 28, 2019 52.84 53.08 52.84 53.03 800,440 +0.27(+0.51%)
Oct 25, 2019 52.58 52.82 52.55 52.76 710,256 +0.00(+0.00%)
Oct 24, 2019 52.82 52.87 52.60 52.76 1,034,062 +0.05(+0.10%)
Oct 23, 2019 52.55 52.75 52.49 52.71 781,627 +0.25(+0.48%)
Oct 22, 2019 52.68 52.77 52.43 52.46 981,568 -0.28(-0.54%)
Oct 21, 2019 52.77 52.80 52.66 52.75 787,406 +0.31(+0.59%)
Oct 18, 2019 52.31 52.46 52.16 52.43 527,105 +0.04(+0.07%)
Oct 17, 2019 52.39 52.48 52.19 52.40 1,039,178 +0.20(+0.38%)
Oct 16, 2019 52.02 52.29 51.99 52.20 902,342 +0.07(+0.14%)
Oct 15, 2019 51.69 52.32 51.65 52.13 1,389,640 +0.73(+1.42%)
Oct 14, 2019 51.37 51.55 51.35 51.40 632,860 -0.20(-0.40%)
Oct 11, 2019 51.45 51.85 51.39 51.61 1,617,251 +0.96(+1.90%)
Oct 10, 2019 50.26 50.66 50.22 50.64 731,033 +0.21(+0.42%)
Oct 09, 2019 50.44 50.51 50.32 50.43 776,619 +0.41(+0.82%)
Oct 08, 2019 50.18 50.30 49.99 50.02 1,698,759 -0.46(-0.92%)
Oct 07, 2019 50.47 50.68 50.43 50.48 1,102,980 -0.17(-0.33%)
Oct 04, 2019 50.22 50.65 50.22 50.65 749,559 +0.54(+1.08%)
Oct 03, 2019 49.83 50.12 49.64 50.11 1,269,066 +0.31(+0.63%)
Oct 02, 2019 50.14 50.15 49.69 49.80 1,513,555 -0.79(-1.57%)
Oct 01, 2019 50.90 50.95 50.52 50.59 755,079 -0.37(-0.73%)
Sep 30, 2019 50.74 50.97 50.74 50.96 1,763,616 +0.34(+0.67%)
Sep 27, 2019 50.84 50.94 50.57 50.63 810,422 -0.36(-0.70%)
Sep 26, 2019 51.07 51.13 50.89 50.98 583,844 +0.20(+0.39%)
Sep 25, 2019 50.63 50.89 50.53 50.79 648,667 -0.20(-0.38%)
Sep 24, 2019 51.29 51.34 50.92 50.98 689,138 -0.07(-0.14%)
Sep 23, 2019 50.88 51.11 50.84 51.05 858,838 -0.21(-0.42%)
Sep 20, 2019 51.32 51.43 51.20 51.27 1,258,810 -0.07(-0.14%)
Sep 19, 2019 51.43 51.52 51.33 51.34 740,043 +0.22(+0.44%)
Sep 18, 2019 51.10 51.24 50.83 51.12 646,767 -0.11(-0.21%)
Sep 17, 2019 50.91 51.23 50.88 51.22 555,563 +0.17(+0.33%)
Sep 16, 2019 51.08 51.14 51.03 51.05 563,300 -0.30(-0.59%)
Sep 13, 2019 51.32 51.47 51.26 51.36 691,166 +0.45(+0.89%)
Sep 12, 2019 50.72 51.01 50.69 50.90 450,101 +0.15(+0.30%)
Sep 11, 2019 50.61 50.80 50.57 50.75 1,025,112 +0.32(+0.64%)
Sep 10, 2019 50.30 50.47 50.21 50.43 528,042 +0.01(+0.02%)
Sep 09, 2019 50.51 50.52 50.38 50.42 478,296 +0.15(+0.30%)
Sep 06, 2019 50.27 50.38 50.23 50.27 578,648 +0.06(+0.12%)
Sep 05, 2019 50.23 50.35 50.16 50.21 1,424,059 +0.35(+0.70%)
Sep 04, 2019 49.67 49.86 49.63 49.86 696,802 +0.68(+1.38%)
Sep 03, 2019 49.09 49.24 49.04 49.18 615,690 -0.32(-0.65%)
Aug 30, 2019 49.55 49.60 49.29 49.50 1,004,802 +0.31(+0.63%)
Aug 29, 2019 49.18 49.26 49.07 49.19 1,210,747 +0.38(+0.78%)
Aug 28, 2019 48.79 48.97 48.66 48.81 1,050,007 -0.23(-0.47%)
Aug 27, 2019 49.22 49.26 49.01 49.04 612,903 +0.02(+0.04%)
Aug 26, 2019 49.06 49.11 48.85 49.02 1,055,653 +0.36(+0.73%)
Aug 23, 2019 49.02 49.36 48.61 48.67 1,364,366 -0.53(-1.07%)
Aug 22, 2019 49.20 49.26 48.96 49.19 730,514 +0.06(+0.13%)
Aug 21, 2019 49.26 49.31 49.13 49.13 581,091 +0.35(+0.71%)
Aug 20, 2019 48.89 48.94 48.72 48.78 867,494 -0.07(-0.15%)
Aug 19, 2019 48.88 49.00 48.81 48.85 849,835 +0.34(+0.70%)
Aug 16, 2019 48.16 48.52 48.15 48.52 775,049 +0.60(+1.25%)
Aug 15, 2019 47.90 47.97 47.68 47.92 1,287,904 +0.09(+0.19%)
Aug 14, 2019 48.32 48.34 47.83 47.83 2,247,468 -1.42(-2.88%)
Aug 13, 2019 48.64 49.27 48.59 49.25 835,039 +0.53(+1.10%)
Aug 12, 2019 49.02 49.05 48.68 48.71 443,981 -0.59(-1.19%)
Aug 09, 2019 49.46 49.48 49.18 49.30 875,215 -0.39(-0.79%)
Aug 08, 2019 49.36 49.80 49.33 49.69 1,120,261 +0.47(+0.96%)
Aug 07, 2019 48.90 49.34 48.71 49.22 1,016,408 +0.18(+0.36%)
Aug 06, 2019 49.09 49.15 48.72 49.04 1,797,240 +0.45(+0.92%)
Aug 05, 2019 49.09 49.17 48.39 48.60 831,866 -1.19(-2.40%)
Aug 02, 2019 49.99 50.03 49.66 49.79 788,861 -0.29(-0.59%)
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.