Indicators

EAFE Smallcap Ishares MSCI ETF (NQ: SCZ )

61.35 +0.50 (+0.82%)

Official Closing Price Updated: 4:15 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

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%)

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.