Skip to main content

EAFE Smallcap Ishares MSCI ETF (NQ: SCZ )

63.33 -0.25 (-0.39%)
Streaming Delayed Price Updated: 10:09 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 54.38 54.48 54.31 54.33 746,976 -0.37(-0.67%)
Nov 27, 2019 54.53 54.71 54.53 54.70 675,894 +0.27(+0.49%)
Nov 26, 2019 54.30 54.54 54.29 54.43 2,911,789 +0.06(+0.11%)
Nov 25, 2019 54.05 54.41 54.05 54.37 2,556,296 +0.45(+0.83%)
Nov 22, 2019 53.97 54.03 53.77 53.92 604,139 +0.08(+0.15%)
Nov 21, 2019 53.84 53.87 53.67 53.84 788,884 -0.04(-0.08%)
Nov 20, 2019 53.96 54.07 53.73 53.89 1,005,573 -0.25(-0.46%)
Nov 19, 2019 54.29 54.30 54.04 54.13 327,141 -0.01(-0.02%)
Nov 18, 2019 54.02 54.18 53.96 54.14 740,570 +0.12(+0.21%)
Nov 15, 2019 53.89 54.05 53.85 54.03 433,228 +0.42(+0.78%)
Nov 14, 2019 53.42 53.61 53.40 53.61 345,505 +0.02(+0.03%)
Nov 13, 2019 53.41 53.67 53.16 53.59 981,008 -0.20(-0.36%)
Nov 12, 2019 53.73 53.86 53.69 53.79 649,616 -0.06(-0.12%)
Nov 11, 2019 53.68 53.88 53.68 53.85 589,420 +0.04(+0.08%)
Nov 08, 2019 53.65 53.81 53.48 53.81 531,934 -0.04(-0.07%)
Nov 07, 2019 53.96 54.03 53.81 53.84 855,610 +0.25(+0.47%)
Nov 06, 2019 53.66 53.72 53.52 53.59 380,065 -0.10(-0.18%)
Nov 05, 2019 53.66 53.74 53.58 53.69 939,596 -0.11(-0.20%)
Nov 04, 2019 53.84 53.90 53.69 53.80 949,528 +0.17(+0.32%)
Nov 01, 2019 53.42 53.65 53.39 53.63 1,047,249 +0.57(+1.07%)
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%)
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.