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 30, 2020	59.84	59.88	58.92	59.05	1,863,395	-1.02(-1.70%)
Nov 27, 2020	59.88	60.10	59.88	60.07	639,836	+0.46(+0.77%)
Nov 25, 2020	59.39	59.71	59.22	59.61	801,374	-0.28(-0.46%)
Nov 24, 2020	59.53	59.93	59.44	59.88	1,487,480	+0.72(+1.21%)
Nov 23, 2020	59.43	59.52	58.99	59.17	982,124	+0.16(+0.26%)
Nov 20, 2020	58.89	59.13	58.80	59.01	919,015	+0.40(+0.69%)
Nov 19, 2020	58.25	58.62	58.18	58.61	1,285,079	+0.29(+0.50%)
Nov 18, 2020	58.72	58.93	58.31	58.31	832,780	-0.14(-0.24%)
Nov 17, 2020	58.43	58.65	58.31	58.45	962,650	-0.26(-0.44%)
Nov 16, 2020	58.59	58.71	58.39	58.71	744,153	+0.79(+1.36%)
Nov 13, 2020	57.38	57.94	57.29	57.92	721,966	+1.02(+1.79%)
Nov 12, 2020	57.37	57.47	56.77	56.90	1,649,213	-0.81(-1.40%)
Nov 11, 2020	57.63	57.71	57.45	57.71	827,963	+0.33(+0.58%)
Nov 10, 2020	57.41	57.65	57.20	57.38	1,107,640	-0.09(-0.16%)
Nov 09, 2020	58.15	58.23	57.40	57.47	2,254,682	+1.62(+2.89%)
Nov 06, 2020	55.95	56.07	55.74	55.85	1,866,678	+0.12(+0.21%)
Nov 05, 2020	55.55	55.85	55.44	55.73	2,185,334	+1.40(+2.57%)
Nov 04, 2020	54.05	54.80	53.89	54.34	2,205,703	+0.51(+0.96%)
Nov 03, 2020	53.57	54.04	53.53	53.83	1,747,080	+1.29(+2.45%)

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.