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, 2016 40.26 40.26 40.07 40.11 1,033,945 -0.12(-0.30%)
Nov 29, 2016 40.02 40.32 39.98 40.23 1,430,448 +0.24(+0.61%)
Nov 28, 2016 40.00 40.10 39.97 39.99 940,500 -0.11(-0.26%)
Nov 25, 2016 40.06 40.11 40.01 40.09 1,598,946 +0.02(+0.04%)
Nov 23, 2016 40.08 40.08 40.08 0 -0.22(-0.54%)
Nov 22, 2016 40.22 40.30 40.14 40.30 724,959 +0.23(+0.59%)
Nov 21, 2016 39.94 40.09 39.93 40.06 794,626 +0.16(+0.41%)
Nov 18, 2016 40.01 40.03 39.88 39.90 813,988 -0.15(-0.38%)
Nov 17, 2016 40.05 40.16 40.00 40.05 767,336 +0.17(+0.43%)
Nov 16, 2016 39.91 40.01 39.84 39.88 655,818 -0.27(-0.66%)
Nov 15, 2016 39.90 40.16 39.88 40.15 1,441,912 +0.15(+0.38%)
Nov 14, 2016 39.98 40.08 39.84 40.00 1,024,664 -0.27(-0.66%)
Nov 11, 2016 40.33 40.37 40.07 40.26 763,872 -0.44(-1.07%)
Nov 10, 2016 40.83 40.93 40.66 40.70 641,018 -0.20(-0.49%)
Nov 09, 2016 40.70 41.07 40.66 40.90 815,743 -0.15(-0.35%)
Nov 08, 2016 40.89 41.13 40.83 41.05 555,565 -0.02(-0.04%)
Nov 07, 2016 40.94 41.08 40.89 41.06 481,282 +0.37(+0.91%)
Nov 04, 2016 40.81 40.87 40.67 40.69 684,438 -0.32(-0.77%)
Nov 03, 2016 41.18 41.20 40.97 41.01 533,306 +0.11(+0.28%)
Nov 02, 2016 41.04 41.12 40.84 40.89 673,273 -0.20(-0.49%)
Nov 01, 2016 41.24 41.28 40.96 41.10 963,197 -0.06(-0.14%)
Oct 31, 2016 41.14 41.21 41.03 41.15 1,130,342 -0.01(-0.02%)
Oct 28, 2016 41.12 41.24 41.05 41.16 864,210 +0.03(+0.08%)
Oct 27, 2016 41.32 41.33 41.11 41.13 968,413 -0.22(-0.53%)
Oct 26, 2016 41.39 41.45 41.29 41.35 870,024 -0.19(-0.47%)
Oct 25, 2016 41.45 41.57 41.35 41.54 701,538 -0.06(-0.16%)
Oct 24, 2016 41.74 41.78 41.53 41.61 807,100 -0.06(-0.14%)
Oct 21, 2016 41.49 41.67 41.46 41.66 830,881 -0.11(-0.25%)
Oct 20, 2016 41.65 41.82 41.59 41.77 1,616,893 -0.04(-0.10%)
Oct 19, 2016 41.71 41.87 41.71 41.81 781,449 +0.18(+0.43%)
Oct 18, 2016 41.71 41.74 41.57 41.63 576,904 +0.44(+1.08%)
Oct 17, 2016 41.21 41.27 41.17 41.19 651,282 -0.07(-0.18%)
Oct 14, 2016 41.45 41.52 41.26 41.26 575,781 -0.06(-0.16%)
Oct 13, 2016 41.11 41.42 40.98 41.32 518,443 +0.06(+0.16%)
Oct 12, 2016 41.33 41.39 41.17 41.26 453,436 -0.09(-0.22%)
Oct 11, 2016 41.71 41.71 41.28 41.35 519,294 -0.52(-1.24%)
Oct 10, 2016 41.93 41.98 41.82 41.87 375,570 -0.02(-0.06%)
Oct 07, 2016 41.93 41.95 41.58 41.89 461,494 -0.27(-0.65%)
Oct 06, 2016 42.12 42.20 42.02 42.16 799,886 -0.35(-0.82%)
Oct 05, 2016 42.46 42.53 42.35 42.51 1,505,060 +0.14(+0.32%)
Oct 04, 2016 42.62 42.65 42.22 42.37 1,397,039 -0.13(-0.30%)
Oct 03, 2016 42.44 42.55 42.40 42.50 610,526 +0.13(+0.31%)
Sep 30, 2016 42.29 42.50 42.20 42.37 561,754 +0.23(+0.56%)
Sep 29, 2016 42.49 42.55 42.03 42.14 763,370 -0.58(-1.36%)
Sep 28, 2016 42.46 42.72 42.29 42.72 492,604 +0.41(+0.97%)
Sep 27, 2016 41.96 42.31 41.96 42.31 614,778 +0.24(+0.58%)
Sep 26, 2016 42.11 42.17 42.03 42.07 281,904 -0.23(-0.55%)
Sep 23, 2016 42.33 42.41 42.28 42.30 418,501 -0.24(-0.57%)
Sep 22, 2016 42.67 42.73 42.48 42.54 470,638 +0.40(+0.94%)
Sep 21, 2016 41.90 42.22 41.73 42.15 484,688 +0.72(+1.74%)
Sep 20, 2016 41.54 41.60 41.40 41.43 385,299 +0.11(+0.27%)
Sep 19, 2016 41.39 41.51 41.24 41.32 559,581 +0.13(+0.31%)
Sep 16, 2016 41.19 41.26 41.08 41.19 788,931 -0.32(-0.76%)
Sep 15, 2016 41.19 41.55 41.13 41.50 368,988 +0.36(+0.88%)
Sep 14, 2016 41.17 41.31 41.05 41.14 614,322 +0.01(+0.02%)
Sep 13, 2016 41.43 41.51 41.01 41.13 615,468 -0.74(-1.76%)
Sep 12, 2016 41.38 41.88 41.32 41.87 1,785,941 +0.24(+0.58%)
Sep 09, 2016 42.15 42.15 41.61 41.62 1,054,515 -0.88(-2.07%)
Sep 08, 2016 42.56 42.63 42.42 42.50 842,319 +0.01(+0.02%)
Sep 07, 2016 42.60 42.66 42.43 42.50 641,882 +0.06(+0.15%)
Sep 06, 2016 42.09 42.43 42.06 42.43 1,285,583 +0.71(+1.71%)
Sep 02, 2016 41.78 41.72 41.72 41.72 666,280 +0.15(+0.35%)
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.