Skip to main content

EAFE Smallcap Ishares MSCI ETF (NQ: SCZ )

63.33 -0.25 (-0.39%)
Streaming Delayed Price Updated: 12:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 41.53 41.53 41.53 0 +0.18(+0.44%)
Dec 29, 2016 41.30 41.40 41.28 41.34 981,368 +0.13(+0.32%)
Dec 28, 2016 41.30 41.33 41.17 41.21 1,202,674 +0.02(+0.04%)
Dec 27, 2016 41.12 41.23 41.12 41.19 685,535 +0.14(+0.34%)
Dec 23, 2016 41.05 41.05 41.05 0 +0.12(+0.29%)
Dec 22, 2016 41.05 41.09 40.92 40.94 1,618,256 -0.08(-0.18%)
Dec 21, 2016 40.99 41.05 40.97 41.01 1,602,653 +0.65(+1.61%)
Dec 20, 2016 40.29 40.38 40.25 40.36 1,142,710 +0.06(+0.16%)
Dec 19, 2016 40.34 40.44 40.27 40.29 1,175,236 +0.03(+0.08%)
Dec 16, 2016 40.23 40.39 40.22 40.26 1,529,978 +0.04(+0.10%)
Dec 15, 2016 40.29 40.30 40.16 40.22 1,546,770 -0.18(-0.44%)
Dec 14, 2016 40.93 41.00 40.32 40.40 1,116,806 -0.60(-1.46%)
Dec 13, 2016 40.95 41.10 40.93 41.00 705,611 +0.27(+0.68%)
Dec 12, 2016 40.76 40.81 40.63 40.72 817,158 -0.15(-0.36%)
Dec 09, 2016 40.73 40.87 40.68 40.87 745,214 +0.09(+0.22%)
Dec 08, 2016 40.76 40.84 40.64 40.78 1,682,675 -0.11(-0.28%)
Dec 07, 2016 40.46 40.93 40.44 40.89 2,091,800 +0.49(+1.20%)
Dec 06, 2016 40.21 40.43 40.20 40.41 976,354 +0.18(+0.44%)
Dec 05, 2016 40.13 40.34 40.09 40.23 1,272,907 +0.27(+0.69%)
Dec 02, 2016 39.89 40.03 39.84 39.95 880,928 +0.00(+0.00%)
Dec 01, 2016 40.22 40.22 39.92 39.95 1,789,042 -0.17(-0.42%)
Nov 30, 2016 40.27 40.27 40.08 40.12 1,033,582 -0.12(-0.30%)
Nov 29, 2016 40.04 40.33 40.00 40.25 1,429,946 +0.24(+0.61%)
Nov 28, 2016 40.01 40.12 39.98 40.00 940,170 -0.11(-0.26%)
Nov 25, 2016 40.08 40.12 40.02 40.11 1,598,385 +0.02(+0.04%)
Nov 23, 2016 40.09 40.09 40.09 0 -0.22(-0.54%)
Nov 22, 2016 40.24 40.32 40.15 40.31 724,704 +0.23(+0.59%)
Nov 21, 2016 39.95 40.11 39.95 40.08 794,347 +0.16(+0.41%)
Nov 18, 2016 40.02 40.04 39.89 39.91 813,703 -0.15(-0.38%)
Nov 17, 2016 40.07 40.17 40.01 40.07 767,067 +0.17(+0.43%)
Nov 16, 2016 39.92 40.03 39.86 39.90 655,587 -0.27(-0.66%)
Nov 15, 2016 39.91 40.17 39.90 40.17 1,441,406 +0.15(+0.38%)
Nov 14, 2016 40.00 40.09 39.85 40.01 1,024,304 -0.27(-0.66%)
Nov 11, 2016 40.34 40.39 40.09 40.28 763,604 -0.44(-1.07%)
Nov 10, 2016 40.84 40.94 40.67 40.72 640,793 -0.20(-0.49%)
Nov 09, 2016 40.72 41.09 40.68 40.92 815,457 -0.15(-0.35%)
Nov 08, 2016 40.90 41.14 40.84 41.06 555,370 -0.02(-0.04%)
Nov 07, 2016 40.95 41.10 40.91 41.08 481,113 +0.37(+0.91%)
Nov 04, 2016 40.82 40.88 40.68 40.71 684,197 -0.32(-0.77%)
Nov 03, 2016 41.19 41.22 40.99 41.02 533,119 +0.11(+0.28%)
Nov 02, 2016 41.05 41.14 40.85 40.91 673,037 -0.20(-0.49%)
Nov 01, 2016 41.26 41.30 40.98 41.11 962,859 -0.06(-0.14%)
Oct 31, 2016 41.15 41.22 41.05 41.17 1,129,945 -0.01(-0.02%)
Oct 28, 2016 41.14 41.25 41.06 41.18 863,906 +0.03(+0.08%)
Oct 27, 2016 41.34 41.35 41.13 41.14 968,073 -0.22(-0.53%)
Oct 26, 2016 41.40 41.47 41.30 41.36 869,719 -0.19(-0.47%)
Oct 25, 2016 41.47 41.58 41.36 41.56 701,292 -0.06(-0.16%)
Oct 24, 2016 41.76 41.79 41.55 41.62 806,817 -0.06(-0.14%)
Oct 21, 2016 41.50 41.69 41.48 41.68 830,589 -0.11(-0.25%)
Oct 20, 2016 41.67 41.83 41.61 41.78 1,616,325 -0.04(-0.10%)
Oct 19, 2016 41.73 41.89 41.73 41.82 781,174 +0.18(+0.43%)
Oct 18, 2016 41.73 41.75 41.59 41.65 576,702 +0.44(+1.08%)
Oct 17, 2016 41.22 41.28 41.18 41.20 651,053 -0.07(-0.18%)
Oct 14, 2016 41.47 41.53 41.27 41.27 575,579 -0.06(-0.16%)
Oct 13, 2016 41.12 41.43 41.00 41.34 518,261 +0.06(+0.16%)
Oct 12, 2016 41.35 41.40 41.18 41.27 453,277 -0.09(-0.22%)
Oct 11, 2016 41.73 41.73 41.30 41.36 519,111 -0.52(-1.24%)
Oct 10, 2016 41.94 41.99 41.84 41.88 375,439 -0.02(-0.06%)
Oct 07, 2016 41.94 41.96 41.60 41.90 461,332 -0.27(-0.65%)
Oct 06, 2016 42.13 42.21 42.03 42.18 799,605 -0.35(-0.82%)
Oct 05, 2016 42.47 42.55 42.37 42.53 1,504,531 +0.14(+0.32%)
Oct 04, 2016 42.63 42.66 42.24 42.39 1,396,548 -0.13(-0.30%)
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.