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 (%)
Nov 30, 2020 59.82 59.85 58.90 59.03 1,864,050 -1.02(-1.70%)
Nov 27, 2020 59.85 60.07 59.85 60.05 640,060 +0.46(+0.77%)
Nov 25, 2020 59.37 59.69 59.20 59.59 801,655 -0.28(-0.46%)
Nov 24, 2020 59.51 59.91 59.42 59.86 1,488,002 +0.72(+1.21%)
Nov 23, 2020 59.40 59.50 58.97 59.15 982,469 +0.16(+0.26%)
Nov 20, 2020 58.87 59.11 58.78 58.99 919,338 +0.40(+0.69%)
Nov 19, 2020 58.23 58.60 58.16 58.59 1,285,530 +0.29(+0.50%)
Nov 18, 2020 58.70 58.91 58.29 58.29 833,072 -0.14(-0.24%)
Nov 17, 2020 58.41 58.63 58.28 58.43 962,988 -0.26(-0.44%)
Nov 16, 2020 58.57 58.69 58.37 58.69 744,414 +0.79(+1.36%)
Nov 13, 2020 57.36 57.92 57.27 57.90 722,220 +1.02(+1.79%)
Nov 12, 2020 57.35 57.45 56.75 56.88 1,649,793 -0.81(-1.40%)
Nov 11, 2020 57.61 57.69 57.43 57.69 828,254 +0.33(+0.58%)
Nov 10, 2020 57.39 57.63 57.18 57.36 1,108,029 -0.09(-0.16%)
Nov 09, 2020 58.13 58.21 57.38 57.45 2,255,474 +1.62(+2.89%)
Nov 06, 2020 55.93 56.05 55.72 55.83 1,867,334 +0.12(+0.21%)
Nov 05, 2020 55.53 55.83 55.42 55.72 2,186,101 +1.39(+2.57%)
Nov 04, 2020 54.04 54.78 53.87 54.32 2,206,478 +0.51(+0.96%)
Nov 03, 2020 53.55 54.02 53.51 53.81 1,747,693 +1.28(+2.45%)
Nov 02, 2020 52.53 52.58 52.22 52.52 2,158,736 +0.26(+0.49%)
Oct 30, 2020 52.36 52.43 51.92 52.26 5,199,376 -0.10(-0.19%)
Oct 29, 2020 52.29 52.60 52.03 52.37 1,782,496 +0.25(+0.48%)
Oct 28, 2020 52.63 52.75 52.12 52.12 5,635,862 -1.72(-3.19%)
Oct 27, 2020 54.17 54.17 53.78 53.83 1,264,145 -0.38(-0.69%)
Oct 26, 2020 54.52 54.64 53.92 54.21 1,388,774 -1.18(-2.14%)
Oct 23, 2020 55.35 55.41 55.07 55.39 5,946,550 +0.15(+0.27%)
Oct 22, 2020 55.11 55.28 54.88 55.25 3,797,905 +0.01(+0.02%)
Oct 21, 2020 55.24 55.54 55.24 55.24 2,990,806 +0.16(+0.28%)
Oct 20, 2020 55.16 55.39 55.08 55.08 1,065,414 +0.19(+0.35%)
Oct 19, 2020 55.45 55.50 54.82 54.89 2,139,041 -0.19(-0.35%)
Oct 16, 2020 55.21 55.31 55.05 55.08 2,347,979 +0.00(+0.00%)
Oct 15, 2020 54.78 55.17 54.73 55.08 865,411 -0.67(-1.20%)
Oct 14, 2020 56.02 56.09 55.69 55.75 2,072,197 +0.03(+0.05%)
Oct 13, 2020 55.86 55.86 55.61 55.72 700,929 -0.76(-1.35%)
Oct 12, 2020 56.27 56.53 56.22 56.49 563,626 +0.32(+0.57%)
Oct 09, 2020 55.90 56.17 55.90 56.16 786,945 +0.51(+0.92%)
Oct 08, 2020 55.68 55.68 55.47 55.65 672,531 +0.39(+0.70%)
Oct 07, 2020 55.27 55.37 55.10 55.27 1,586,840 +0.33(+0.60%)
Oct 06, 2020 55.45 55.57 54.82 54.94 2,015,559 -0.43(-0.78%)
Oct 05, 2020 55.05 55.37 54.98 55.37 1,767,406 +0.94(+1.72%)
Oct 02, 2020 53.90 54.52 53.90 54.43 2,344,492 -0.23(-0.42%)
Oct 01, 2020 54.47 54.66 54.31 54.66 2,799,028 +0.52(+0.97%)
Sep 30, 2020 54.04 54.48 53.99 54.14 2,033,576 +0.07(+0.14%)
Sep 29, 2020 54.07 54.26 53.89 54.06 823,512 -0.06(-0.10%)
Sep 28, 2020 53.99 54.12 53.90 54.12 1,370,562 +0.91(+1.71%)
Sep 25, 2020 52.62 53.23 52.43 53.21 989,947 +0.46(+0.87%)
Sep 24, 2020 52.69 53.10 52.42 52.75 2,581,611 -0.15(-0.28%)
Sep 23, 2020 53.60 53.65 52.85 52.90 1,565,893 -0.63(-1.18%)
Sep 22, 2020 53.52 53.55 53.04 53.53 1,378,712 -0.08(-0.15%)
Sep 21, 2020 53.51 53.66 52.93 53.61 3,249,174 -1.29(-2.36%)
Sep 18, 2020 55.19 55.22 54.76 54.91 1,289,056 -0.37(-0.66%)
Sep 17, 2020 54.85 55.27 54.81 55.27 1,005,910 +0.33(+0.60%)
Sep 16, 2020 55.07 55.34 54.89 54.94 1,318,414 +0.25(+0.45%)
Sep 15, 2020 54.81 54.88 54.57 54.70 734,662 +0.42(+0.78%)
Sep 14, 2020 54.31 54.47 54.22 54.27 959,263 +0.50(+0.94%)
Sep 11, 2020 53.93 53.99 53.53 53.77 1,869,186 +0.53(+1.00%)
Sep 10, 2020 54.14 54.20 53.22 53.24 1,562,745 -0.60(-1.11%)
Sep 09, 2020 53.77 54.08 53.70 53.83 2,104,581 +0.61(+1.16%)
Sep 08, 2020 53.09 53.61 52.92 53.22 919,503 -0.44(-0.82%)
Sep 04, 2020 53.76 53.88 52.69 53.66 1,515,377 +0.16(+0.29%)
Sep 03, 2020 54.50 54.52 53.31 53.50 1,429,823 -1.34(-2.44%)
Sep 02, 2020 54.52 54.90 54.32 54.84 1,651,987 +0.50(+0.93%)
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.