Skip to main content

EAFE Smallcap Ishares MSCI ETF (NQ: SCZ )

65.89 -0.08 (-0.12%)
Official Closing Price Updated: 4:15 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 53.62 53.72 53.55 53.57 757,632 -0.36(-0.67%)
Nov 27, 2019 53.76 53.94 53.76 53.93 685,537 +0.26(+0.49%)
Nov 26, 2019 53.54 53.78 53.52 53.66 2,953,329 +0.06(+0.11%)
Nov 25, 2019 53.29 53.65 53.29 53.60 2,592,765 +0.44(+0.83%)
Nov 22, 2019 53.21 53.27 53.01 53.16 612,757 +0.08(+0.15%)
Nov 21, 2019 53.08 53.11 52.92 53.08 800,138 -0.04(-0.08%)
Nov 20, 2019 53.20 53.31 52.97 53.13 1,019,919 -0.25(-0.46%)
Nov 19, 2019 53.52 53.54 53.28 53.37 331,808 -0.01(-0.02%)
Nov 18, 2019 53.26 53.42 53.20 53.38 751,135 +0.11(+0.21%)
Nov 15, 2019 53.13 53.29 53.10 53.27 439,408 +0.41(+0.78%)
Nov 14, 2019 52.67 52.86 52.65 52.86 350,434 +0.02(+0.03%)
Nov 13, 2019 52.66 52.91 52.41 52.84 995,003 -0.19(-0.36%)
Nov 12, 2019 52.98 53.10 52.94 53.03 658,884 -0.06(-0.12%)
Nov 11, 2019 52.93 53.12 52.93 53.09 597,829 +0.04(+0.08%)
Nov 08, 2019 52.90 53.05 52.73 53.05 539,523 -0.04(-0.07%)
Nov 07, 2019 53.20 53.27 53.06 53.08 867,816 +0.25(+0.47%)
Nov 06, 2019 52.91 52.96 52.77 52.84 385,487 -0.10(-0.18%)
Nov 05, 2019 52.91 52.99 52.83 52.93 953,001 -0.11(-0.20%)
Nov 04, 2019 53.08 53.14 52.93 53.04 963,074 +0.17(+0.32%)
Nov 01, 2019 52.67 52.89 52.64 52.87 1,062,189 +0.56(+1.07%)
Oct 31, 2019 52.37 52.37 52.14 52.31 1,284,459 -0.14(-0.27%)
Oct 30, 2019 52.14 52.45 51.98 52.45 649,073 +0.19(+0.37%)
Oct 29, 2019 52.11 52.28 52.07 52.26 877,538 -0.03(-0.05%)
Oct 28, 2019 52.10 52.33 52.10 52.28 811,859 +0.26(+0.51%)
Oct 25, 2019 51.84 52.07 51.81 52.02 720,389 +0.00(+0.00%)
Oct 24, 2019 52.07 52.13 51.86 52.02 1,048,814 +0.05(+0.10%)
Oct 23, 2019 51.81 52.01 51.75 51.97 792,778 +0.25(+0.48%)
Oct 22, 2019 51.94 52.03 51.69 51.72 995,571 -0.28(-0.54%)
Oct 21, 2019 52.03 52.06 51.92 52.00 798,639 +0.31(+0.59%)
Oct 18, 2019 51.57 51.72 51.42 51.70 534,625 +0.04(+0.07%)
Oct 17, 2019 51.65 51.74 51.46 51.66 1,054,003 +0.19(+0.38%)
Oct 16, 2019 51.28 51.56 51.26 51.47 915,215 +0.07(+0.14%)
Oct 15, 2019 50.96 51.58 50.92 51.40 1,409,464 +0.72(+1.42%)
Oct 14, 2019 50.65 50.83 50.63 50.68 641,888 -0.20(-0.40%)
Oct 11, 2019 50.73 51.12 50.67 50.88 1,640,323 +0.95(+1.90%)
Oct 10, 2019 49.55 49.94 49.52 49.93 741,462 +0.21(+0.42%)
Oct 09, 2019 49.73 49.80 49.62 49.72 787,699 +0.40(+0.82%)
Oct 08, 2019 49.48 49.59 49.28 49.32 1,722,994 -0.46(-0.92%)
Oct 07, 2019 49.76 49.97 49.72 49.77 1,118,715 -0.17(-0.33%)
Oct 04, 2019 49.51 49.94 49.51 49.94 760,252 +0.54(+1.08%)
Oct 03, 2019 49.13 49.41 48.94 49.40 1,287,170 +0.31(+0.63%)
Oct 02, 2019 49.43 49.45 48.99 49.10 1,535,148 -0.78(-1.57%)
Oct 01, 2019 50.19 50.23 49.81 49.88 765,851 -0.37(-0.73%)
Sep 30, 2019 50.03 50.26 50.03 50.25 1,788,776 +0.33(+0.67%)
Sep 27, 2019 50.12 50.23 49.86 49.91 821,983 -0.35(-0.70%)
Sep 26, 2019 50.35 50.41 50.18 50.27 592,173 +0.19(+0.39%)
Sep 25, 2019 49.91 50.18 49.82 50.07 657,921 -0.19(-0.38%)
Sep 24, 2019 50.57 50.62 50.20 50.27 698,969 -0.07(-0.14%)
Sep 23, 2019 50.16 50.39 50.12 50.34 871,091 -0.21(-0.42%)
Sep 20, 2019 50.60 50.70 50.48 50.55 1,276,768 -0.07(-0.14%)
Sep 19, 2019 50.70 50.79 50.61 50.62 750,600 +0.22(+0.44%)
Sep 18, 2019 50.38 50.52 50.12 50.40 655,994 -0.11(-0.21%)
Sep 17, 2019 50.20 50.51 50.16 50.50 563,488 +0.17(+0.33%)
Sep 16, 2019 50.36 50.42 50.31 50.34 571,336 -0.30(-0.59%)
Sep 13, 2019 50.60 50.75 50.54 50.63 701,026 +0.45(+0.89%)
Sep 12, 2019 50.00 50.29 49.98 50.19 456,522 +0.15(+0.30%)
Sep 11, 2019 49.90 50.09 49.86 50.04 1,039,737 +0.32(+0.64%)
Sep 10, 2019 49.59 49.76 49.50 49.72 535,575 +0.01(+0.02%)
Sep 09, 2019 49.80 49.81 49.67 49.71 485,119 +0.15(+0.30%)
Sep 06, 2019 49.56 49.67 49.53 49.56 586,903 +0.06(+0.12%)
Sep 05, 2019 49.52 49.64 49.46 49.50 1,444,374 +0.34(+0.70%)
Sep 04, 2019 48.97 49.16 48.93 49.16 706,743 +0.67(+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.