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 (%)
Dec 29, 2017 54.32 54.32 54.32 0 +0.07(+0.12%)
Dec 28, 2017 54.29 54.31 54.19 54.25 815,038 +0.15(+0.28%)
Dec 27, 2017 53.99 54.13 53.97 54.10 928,178 +0.30(+0.56%)
Dec 26, 2017 53.71 53.83 53.69 53.80 607,275 -0.01(-0.02%)
Dec 22, 2017 53.61 53.81 53.60 53.81 1,298,838 +0.20(+0.38%)
Dec 21, 2017 53.54 53.69 53.48 53.60 982,244 +0.21(+0.39%)
Dec 20, 2017 53.55 53.56 53.37 53.39 895,969 +0.00(+0.00%)
Dec 19, 2017 53.43 53.43 53.24 53.39 1,125,600 -0.05(-0.10%)
Dec 18, 2017 53.37 53.55 53.37 53.45 1,253,671 +0.57(+1.07%)
Dec 15, 2017 52.79 52.92 52.75 52.88 1,212,149 +0.08(+0.16%)
Dec 14, 2017 52.98 52.98 52.79 52.80 1,535,962 -0.12(-0.22%)
Dec 13, 2017 52.77 53.01 52.73 52.92 820,930 +0.23(+0.44%)
Dec 12, 2017 52.59 52.74 52.55 52.68 909,470 -0.02(-0.03%)
Dec 11, 2017 52.66 52.75 52.64 52.70 851,319 +0.05(+0.09%)
Dec 08, 2017 52.61 52.70 52.55 52.65 679,786 +0.18(+0.35%)
Dec 07, 2017 52.32 52.55 52.29 52.47 943,474 +0.29(+0.56%)
Dec 06, 2017 52.19 52.30 52.17 52.17 502,940 -0.28(-0.54%)
Dec 05, 2017 52.50 52.63 52.42 52.46 720,328 -0.10(-0.19%)
Dec 04, 2017 52.83 52.85 52.52 52.56 637,312 -0.23(-0.44%)
Dec 01, 2017 52.78 52.86 52.68 52.79 1,734,529 -0.16(-0.30%)
Nov 30, 2017 52.97 53.18 52.94 52.95 2,045,824 +0.10(+0.19%)
Nov 29, 2017 53.10 53.12 52.76 52.85 652,562 -0.13(-0.25%)
Nov 28, 2017 52.90 53.00 52.78 52.98 846,158 +0.15(+0.28%)
Nov 27, 2017 53.02 53.02 52.80 52.83 558,194 -0.17(-0.33%)
Nov 24, 2017 53.10 53.12 53.01 53.01 537,779 +0.21(+0.39%)
Nov 22, 2017 52.74 52.81 52.60 52.80 885,455 +0.23(+0.44%)
Nov 21, 2017 52.44 52.57 52.40 52.57 1,222,957 +0.47(+0.89%)
Nov 20, 2017 52.06 52.20 52.06 52.10 590,815 +0.30(+0.58%)
Nov 17, 2017 51.85 51.88 51.77 51.80 956,098 -0.16(-0.30%)
Nov 16, 2017 51.75 51.98 51.68 51.96 822,358 +0.62(+1.22%)
Nov 15, 2017 51.22 51.38 51.10 51.33 646,517 -0.36(-0.69%)
Nov 14, 2017 51.64 51.76 51.57 51.69 671,201 +0.12(+0.23%)
Nov 13, 2017 51.38 51.60 51.32 51.58 798,303 -0.35(-0.67%)
Nov 10, 2017 51.98 52.00 51.86 51.93 680,936 -0.12(-0.24%)
Nov 09, 2017 51.96 52.07 51.73 52.05 972,526 -0.47(-0.90%)
Nov 08, 2017 52.47 52.61 52.42 52.52 904,242 +0.06(+0.11%)
Nov 07, 2017 52.54 52.54 52.32 52.47 977,951 -0.24(-0.46%)
Nov 06, 2017 52.47 52.71 52.43 52.71 878,533 +0.12(+0.22%)
Nov 03, 2017 52.58 52.59 52.40 52.59 999,960 +0.11(+0.21%)
Nov 02, 2017 52.42 52.51 52.39 52.48 2,317,368 -0.12(-0.22%)
Nov 01, 2017 52.75 52.77 52.53 52.60 1,145,602 +0.13(+0.25%)
Oct 31, 2017 52.35 52.49 52.27 52.47 861,485 +0.31(+0.59%)
Oct 30, 2017 52.06 52.17 52.02 52.16 606,501 +0.23(+0.45%)
Oct 27, 2017 51.80 51.93 51.69 51.93 613,991 +0.14(+0.27%)
Oct 26, 2017 51.97 51.97 51.78 51.78 722,425 -0.04(-0.08%)
Oct 25, 2017 52.01 52.01 51.70 51.83 579,457 -0.11(-0.21%)
Oct 24, 2017 51.81 52.00 51.81 51.93 782,452 +0.17(+0.34%)
Oct 23, 2017 51.82 51.88 51.73 51.76 817,315 -0.12(-0.22%)
Oct 20, 2017 51.88 51.90 51.77 51.88 581,800 +0.00(+0.00%)
Oct 19, 2017 51.76 51.89 51.68 51.88 893,460 -0.30(-0.57%)
Oct 18, 2017 52.13 52.20 52.04 52.17 495,228 +0.10(+0.19%)
Oct 17, 2017 52.07 52.12 51.93 52.07 492,078 -0.27(-0.52%)
Oct 16, 2017 52.37 52.42 52.30 52.35 635,635 -0.05(-0.10%)
Oct 13, 2017 52.49 52.49 52.37 52.40 574,804 +0.27(+0.53%)
Oct 12, 2017 52.07 52.19 51.97 52.12 750,061 +0.01(+0.02%)
Oct 11, 2017 52.12 51.93 52.12 916,508 +0.19(+0.37%)
Oct 10, 2017 51.78 51.93 51.74 51.93 717,236 +0.55(+1.07%)
Oct 09, 2017 51.44 51.44 51.33 51.38 956,511 +0.03(+0.06%)
Oct 06, 2017 51.18 51.37 51.13 51.34 655,646 -0.09(-0.18%)
Oct 05, 2017 51.40 51.48 51.35 51.43 749,412 -0.09(-0.18%)
Oct 04, 2017 51.56 51.59 51.48 51.53 1,329,918 -0.12(-0.24%)
Oct 03, 2017 51.51 51.65 51.48 51.65 624,103 +0.18(+0.36%)
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.