Skip to main content

EAFE Smallcap Ishares MSCI ETF (NQ: SCZ )

63.58 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 54.73 55.50 54.23 55.29 4,225,981 +0.85(+1.57%)
Nov 29, 2022 54.41 54.82 54.38 54.44 1,288,983 +0.00(+0.00%)
Nov 28, 2022 54.89 55.12 54.35 54.44 1,821,153 -0.88(-1.60%)
Nov 25, 2022 55.06 55.44 55.02 55.32 363,767 +0.33(+0.60%)
Nov 23, 2022 54.39 55.10 54.39 54.99 887,294 +0.74(+1.36%)
Nov 22, 2022 53.86 54.28 53.80 54.26 1,288,032 +0.74(+1.38%)
Nov 21, 2022 53.51 53.72 53.36 53.52 1,211,013 -0.43(-0.79%)
Nov 18, 2022 54.04 54.10 53.77 53.94 1,218,968 +0.13(+0.23%)
Nov 17, 2022 53.28 53.94 53.14 53.82 2,715,778 -0.12(-0.22%)
Nov 16, 2022 54.00 54.14 53.78 53.94 1,627,852 -0.26(-0.48%)
Nov 15, 2022 54.77 54.84 53.83 54.20 2,621,679 +0.22(+0.41%)
Nov 14, 2022 54.15 54.44 53.97 53.97 1,664,043 -0.79(-1.43%)
Nov 11, 2022 54.19 54.94 54.06 54.76 1,959,759 +1.07(+1.99%)
Nov 10, 2022 52.54 53.75 52.44 53.69 2,718,711 +3.17(+6.28%)
Nov 09, 2022 50.87 51.30 50.52 50.52 1,815,379 -0.82(-1.61%)
Nov 08, 2022 50.87 51.64 50.87 51.34 2,302,558 +0.67(+1.32%)
Nov 07, 2022 50.71 50.92 50.49 50.68 2,030,718 +0.18(+0.37%)
Nov 04, 2022 49.88 50.50 49.60 50.49 3,149,369 +1.78(+3.64%)
Nov 03, 2022 48.46 48.98 48.39 48.72 1,841,785 -0.48(-0.97%)
Nov 02, 2022 49.94 49.18 49.19 3,964,236 -0.75(-1.50%)
Nov 01, 2022 50.31 50.64 49.70 49.94 4,239,778 +0.52(+1.06%)
Oct 31, 2022 49.48 49.56 49.29 49.41 2,348,168 -0.59(-1.18%)
Oct 28, 2022 49.35 50.01 49.30 50.01 1,711,842 +0.33(+0.65%)
Oct 27, 2022 49.88 50.34 49.67 49.68 3,144,204 -0.34(-0.69%)
Oct 26, 2022 49.64 50.42 49.64 50.03 1,836,280 +0.63(+1.28%)
Oct 25, 2022 48.45 49.45 48.42 49.40 1,640,585 +1.26(+2.62%)
Oct 24, 2022 48.01 48.32 47.70 48.13 1,503,094 -0.24(-0.50%)
Oct 21, 2022 46.98 48.40 46.89 48.38 2,300,614 +0.89(+1.88%)
Oct 20, 2022 47.50 48.20 47.34 47.48 1,542,103 -0.07(-0.14%)
Oct 19, 2022 47.69 47.97 47.23 47.55 1,729,779 -0.77(-1.59%)
Oct 18, 2022 48.55 48.70 47.98 48.32 2,545,612 +0.35(+0.73%)
Oct 17, 2022 47.75 48.17 47.75 47.97 2,004,082 +1.22(+2.61%)
Oct 14, 2022 47.72 47.87 46.69 46.75 1,882,183 -0.88(-1.85%)
Oct 13, 2022 45.79 47.78 45.71 47.63 2,595,218 +1.04(+2.23%)
Oct 12, 2022 46.65 46.85 46.48 46.59 2,487,345 -0.27(-0.58%)
Oct 11, 2022 47.13 47.63 46.69 46.86 5,772,141 -0.50(-1.07%)
Oct 10, 2022 47.64 47.64 47.06 47.37 2,342,960 -0.29(-0.61%)
Oct 07, 2022 48.22 48.27 47.51 47.66 2,193,812 -0.90(-1.86%)
Oct 06, 2022 48.84 49.17 48.53 48.56 3,799,275 -0.62(-1.26%)
Oct 05, 2022 48.94 49.45 48.60 49.18 2,224,822 -0.79(-1.57%)
Oct 04, 2022 49.29 49.98 49.28 49.97 2,726,001 +1.81(+3.77%)
Oct 03, 2022 47.54 48.31 47.37 48.15 3,247,084 +0.83(+1.76%)
Sep 30, 2022 47.13 47.84 47.13 47.32 3,055,166 +0.17(+0.37%)
Sep 29, 2022 47.00 47.19 46.48 47.14 2,307,362 -0.74(-1.54%)
Sep 28, 2022 46.58 48.03 46.49 47.88 2,473,566 +1.03(+2.19%)
Sep 27, 2022 47.24 47.55 46.54 46.85 2,493,332 -0.34(-0.72%)
Sep 26, 2022 47.57 48.02 47.09 47.19 6,083,741 -1.12(-2.31%)
Sep 23, 2022 48.67 48.86 47.92 48.31 2,906,432 -1.65(-3.30%)
Sep 22, 2022 50.17 50.34 49.73 49.96 2,255,635 -0.17(-0.35%)
Sep 21, 2022 50.62 51.16 50.08 50.13 1,663,729 -0.55(-1.09%)
Sep 20, 2022 50.76 50.95 50.37 50.69 1,444,938 -0.96(-1.86%)
Sep 19, 2022 51.12 51.67 50.87 51.65 1,302,209 +0.16(+0.32%)
Sep 16, 2022 51.21 51.63 50.90 51.48 2,020,350 -0.22(-0.43%)
Sep 15, 2022 51.84 52.27 51.65 51.70 1,606,620 -0.61(-1.17%)
Sep 14, 2022 52.12 52.46 52.00 52.31 1,589,313 +0.28(+0.54%)
Sep 13, 2022 52.98 53.18 52.01 52.03 2,422,308 -2.04(-3.77%)
Sep 12, 2022 53.93 54.23 53.71 54.07 1,320,357 +0.70(+1.31%)
Sep 09, 2022 52.99 53.39 52.97 53.37 1,256,147 +1.45(+2.78%)
Sep 08, 2022 51.31 52.02 51.30 51.93 1,383,668 +0.12(+0.22%)
Sep 07, 2022 51.02 51.86 50.96 51.81 2,072,011 +0.39(+0.75%)
Sep 06, 2022 51.75 51.81 51.27 51.42 1,677,649 -0.22(-0.43%)
Sep 02, 2022 52.41 52.75 51.49 51.65 2,050,232 -0.57(-1.10%)
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.