Skip to main content

EAFE Smallcap Ishares MSCI ETF (NQ: SCZ )

63.38 -0.20 (-0.32%)
Streaming Delayed Price Updated: 12:34 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 56.29 56.59 56.19 56.58 1,795,171 +0.31(+0.55%)
Dec 30, 2019 56.70 56.70 56.23 56.27 1,198,581 -0.40(-0.71%)
Dec 27, 2019 56.62 56.70 56.52 56.67 1,013,278 +0.28(+0.50%)
Dec 26, 2019 56.18 56.39 56.10 56.39 513,947 +0.35(+0.62%)
Dec 24, 2019 56.05 56.08 55.98 56.04 523,206 +0.05(+0.08%)
Dec 23, 2019 55.93 56.01 55.90 56.00 1,041,730 +0.15(+0.28%)
Dec 20, 2019 56.03 56.10 55.70 55.84 1,101,122 +0.06(+0.11%)
Dec 19, 2019 55.67 55.80 55.62 55.78 1,215,778 +0.12(+0.21%)
Dec 18, 2019 55.64 55.73 55.61 55.66 1,507,104 -0.24(-0.42%)
Dec 17, 2019 55.95 55.99 55.88 55.90 1,806,729 -0.40(-0.71%)
Dec 16, 2019 56.31 56.41 56.16 56.30 3,115,697 +0.51(+0.91%)
Dec 13, 2019 55.66 55.95 55.59 55.79 2,063,106 +0.40(+0.72%)
Dec 12, 2019 55.04 55.40 55.01 55.39 847,936 +0.15(+0.27%)
Dec 11, 2019 54.89 55.25 54.84 55.24 1,177,534 +0.22(+0.40%)
Dec 10, 2019 54.99 55.13 54.85 55.02 921,053 +0.03(+0.05%)
Dec 09, 2019 55.08 55.16 54.98 54.99 1,618,029 -0.31(-0.56%)
Dec 06, 2019 55.19 55.32 55.15 55.30 2,123,317 +0.53(+0.96%)
Dec 05, 2019 54.77 54.85 54.66 54.77 1,906,920 +0.01(+0.02%)
Dec 04, 2019 54.52 54.78 54.50 54.77 2,133,129 +0.59(+1.08%)
Dec 03, 2019 53.69 54.18 53.56 54.18 2,301,417 +0.01(+0.02%)
Dec 02, 2019 54.27 54.30 53.88 54.17 1,934,547 -0.14(-0.26%)
Nov 29, 2019 54.37 54.46 54.30 54.31 747,238 -0.36(-0.67%)
Nov 27, 2019 54.51 54.69 54.51 54.68 676,132 +0.27(+0.49%)
Nov 26, 2019 54.29 54.53 54.27 54.41 2,912,812 +0.06(+0.11%)
Nov 25, 2019 54.04 54.39 54.03 54.35 2,557,194 +0.45(+0.83%)
Nov 22, 2019 53.95 54.01 53.75 53.90 604,351 +0.08(+0.15%)
Nov 21, 2019 53.82 53.85 53.65 53.82 789,161 -0.04(-0.08%)
Nov 20, 2019 53.94 54.05 53.71 53.87 1,005,926 -0.25(-0.46%)
Nov 19, 2019 54.27 54.28 54.02 54.12 327,256 -0.01(-0.02%)
Nov 18, 2019 54.00 54.16 53.94 54.12 740,830 +0.12(+0.21%)
Nov 15, 2019 53.87 54.03 53.84 54.01 433,380 +0.42(+0.78%)
Nov 14, 2019 53.40 53.59 53.38 53.59 345,627 +0.02(+0.03%)
Nov 13, 2019 53.39 53.65 53.14 53.57 981,352 -0.20(-0.36%)
Nov 12, 2019 53.72 53.84 53.68 53.77 649,844 -0.06(-0.12%)
Nov 11, 2019 53.66 53.86 53.66 53.83 589,627 +0.04(+0.08%)
Nov 08, 2019 53.64 53.79 53.47 53.79 532,121 -0.04(-0.07%)
Nov 07, 2019 53.94 54.01 53.80 53.82 855,910 +0.25(+0.47%)
Nov 06, 2019 53.64 53.70 53.50 53.57 380,198 -0.10(-0.18%)
Nov 05, 2019 53.64 53.72 53.56 53.67 939,926 -0.11(-0.20%)
Nov 04, 2019 53.82 53.88 53.67 53.78 949,861 +0.17(+0.32%)
Nov 01, 2019 53.40 53.63 53.37 53.61 1,047,617 +0.57(+1.07%)
Oct 31, 2019 53.10 53.10 52.87 53.04 1,266,838 -0.14(-0.27%)
Oct 30, 2019 52.87 53.18 52.70 53.18 640,168 +0.20(+0.37%)
Oct 29, 2019 52.83 53.01 52.80 52.99 865,499 -0.03(-0.05%)
Oct 28, 2019 52.83 53.06 52.83 53.01 800,721 +0.27(+0.51%)
Oct 25, 2019 52.56 52.80 52.53 52.74 710,505 +0.00(+0.00%)
Oct 24, 2019 52.80 52.85 52.58 52.74 1,034,425 +0.05(+0.10%)
Oct 23, 2019 52.53 52.74 52.47 52.69 781,902 +0.25(+0.48%)
Oct 22, 2019 52.66 52.75 52.41 52.44 981,913 -0.28(-0.54%)
Oct 21, 2019 52.75 52.78 52.64 52.73 787,683 +0.31(+0.59%)
Oct 18, 2019 52.29 52.44 52.14 52.42 527,290 +0.04(+0.07%)
Oct 17, 2019 52.37 52.46 52.18 52.38 1,039,543 +0.20(+0.38%)
Oct 16, 2019 52.00 52.27 51.97 52.18 902,659 +0.07(+0.14%)
Oct 15, 2019 51.67 52.30 51.63 52.11 1,390,128 +0.73(+1.42%)
Oct 14, 2019 51.36 51.53 51.33 51.38 633,082 -0.20(-0.40%)
Oct 11, 2019 51.44 51.83 51.37 51.59 1,617,819 +0.96(+1.90%)
Oct 10, 2019 50.24 50.64 50.21 50.63 731,289 +0.21(+0.42%)
Oct 09, 2019 50.42 50.49 50.31 50.41 776,892 +0.41(+0.82%)
Oct 08, 2019 50.16 50.28 49.97 50.00 1,699,355 -0.46(-0.92%)
Oct 07, 2019 50.45 50.66 50.41 50.47 1,103,367 -0.17(-0.33%)
Oct 04, 2019 50.20 50.64 50.20 50.64 749,822 +0.54(+1.08%)
Oct 03, 2019 49.82 50.10 49.62 50.09 1,269,511 +0.31(+0.63%)
Oct 02, 2019 50.12 50.14 49.67 49.78 1,514,087 -0.79(-1.57%)
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.