Skip to main content

EAFE Smallcap Ishares MSCI ETF (NQ: SCZ )

63.33 -0.25 (-0.39%)
Official Closing Price Updated: 4:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 45.41 45.53 45.15 45.38 4,890,964 +0.24(+0.52%)
Dec 28, 2018 45.24 45.31 44.96 45.14 3,984,214 +0.39(+0.86%)
Dec 27, 2018 44.09 44.75 43.86 44.75 5,010,313 +0.21(+0.47%)
Dec 26, 2018 43.75 44.55 43.47 44.54 4,697,776 +1.13(+2.60%)
Dec 24, 2018 43.86 44.04 43.35 43.41 2,950,361 -0.41(-0.94%)
Dec 21, 2018 44.38 44.57 43.77 43.83 6,157,443 -0.82(-1.84%)
Dec 20, 2018 45.03 45.14 44.55 44.65 7,095,752 -0.54(-1.20%)
Dec 19, 2018 45.76 46.10 44.98 45.19 3,709,763 -0.43(-0.94%)
Dec 18, 2018 45.81 45.95 45.52 45.62 3,882,525 +0.07(+0.16%)
Dec 17, 2018 45.92 45.94 45.39 45.55 3,750,675 -0.61(-1.33%)
Dec 14, 2018 46.21 46.39 46.12 46.16 2,594,477 -0.66(-1.40%)
Dec 13, 2018 46.89 46.98 46.71 46.82 3,332,891 -0.07(-0.15%)
Dec 12, 2018 46.84 47.18 46.82 46.89 3,182,399 +0.65(+1.40%)
Dec 11, 2018 46.48 46.50 45.98 46.24 5,296,324 +0.03(+0.07%)
Dec 10, 2018 46.35 46.41 45.75 46.21 2,542,566 -0.62(-1.33%)
Dec 07, 2018 47.33 47.50 46.68 46.83 3,267,479 -0.61(-1.28%)
Dec 06, 2018 46.95 47.46 46.54 47.43 3,780,234 -0.19(-0.40%)
Dec 04, 2018 48.80 48.80 47.56 47.62 2,459,922 -1.53(-3.11%)
Dec 03, 2018 49.25 49.26 48.96 49.15 2,050,641 +0.55(+1.14%)
Nov 30, 2018 48.45 48.63 48.32 48.60 2,031,848 -0.09(-0.18%)
Nov 29, 2018 48.73 48.86 48.56 48.69 1,678,621 -0.21(-0.42%)
Nov 28, 2018 48.29 48.93 48.05 48.90 1,817,590 +0.77(+1.60%)
Nov 27, 2018 48.01 48.13 47.82 48.13 1,827,460 -0.05(-0.11%)
Nov 26, 2018 47.99 48.23 47.99 48.18 1,193,457 +0.67(+1.40%)
Nov 23, 2018 47.44 47.66 47.37 47.51 416,157 -0.09(-0.20%)
Nov 21, 2018 47.61 47.61 47.61 0 +0.53(+1.12%)
Nov 20, 2018 47.31 47.45 46.96 47.08 1,804,363 -0.89(-1.86%)
Nov 19, 2018 48.48 48.54 47.89 47.97 1,155,184 -0.50(-1.03%)
Nov 16, 2018 48.19 48.55 48.12 48.47 1,619,046 -0.07(-0.14%)
Nov 15, 2018 48.15 48.61 47.88 48.54 1,571,604 -0.05(-0.11%)
Nov 14, 2018 48.82 48.86 48.28 48.59 1,186,816 +0.09(+0.18%)
Nov 13, 2018 48.58 48.89 48.37 48.51 2,527,522 +0.07(+0.14%)
Nov 12, 2018 49.03 49.07 48.40 48.44 1,067,412 -1.21(-2.44%)
Nov 09, 2018 49.76 49.79 49.44 49.65 1,392,861 -0.42(-0.85%)
Nov 08, 2018 50.33 50.42 49.95 50.07 821,696 -0.50(-0.99%)
Nov 07, 2018 50.32 50.57 50.20 50.57 1,442,187 +0.73(+1.46%)
Nov 06, 2018 49.69 49.85 49.58 49.85 1,516,757 +0.27(+0.54%)
Nov 05, 2018 49.64 49.71 49.46 49.58 2,974,970 -0.27(-0.54%)
Nov 02, 2018 50.15 50.22 49.52 49.85 1,804,737 +0.23(+0.47%)
Nov 01, 2018 49.34 49.61 49.09 49.61 1,828,825 +0.99(+2.04%)
Oct 31, 2018 48.58 48.81 48.53 48.62 1,726,472 +0.54(+1.11%)
Oct 30, 2018 47.73 48.12 47.69 48.08 2,114,255 +0.59(+1.24%)
Oct 29, 2018 48.14 48.19 47.11 47.50 1,382,348 -0.13(-0.27%)
Oct 26, 2018 47.39 47.92 47.07 47.62 1,756,145 -0.48(-0.99%)
Oct 25, 2018 47.95 48.30 47.79 48.10 1,377,612 +0.48(+1.00%)
Oct 24, 2018 48.76 48.76 47.59 47.62 1,572,421 -1.34(-2.74%)
Oct 23, 2018 48.63 49.14 48.33 48.96 1,544,556 -0.64(-1.29%)
Oct 22, 2018 49.97 50.05 49.52 49.60 1,244,039 -0.39(-0.78%)
Oct 19, 2018 49.90 50.17 49.84 49.99 1,233,085 +0.03(+0.05%)
Oct 18, 2018 50.57 50.63 49.80 49.97 1,191,879 -0.78(-1.53%)
Oct 17, 2018 50.91 50.91 50.55 50.75 2,724,072 -0.20(-0.39%)
Oct 16, 2018 50.71 51.02 50.62 50.94 1,016,911 +0.99(+1.99%)
Oct 15, 2018 49.92 50.14 49.73 49.95 1,234,045 -0.24(-0.48%)
Oct 12, 2018 50.33 50.40 49.70 50.19 1,590,932 +0.37(+0.75%)
Oct 11, 2018 50.34 50.55 49.55 49.82 1,847,315 -0.64(-1.27%)
Oct 10, 2018 51.43 51.47 50.38 50.46 1,446,503 -1.26(-2.44%)
Oct 09, 2018 51.32 51.77 51.26 51.72 977,271 -0.30(-0.58%)
Oct 08, 2018 51.77 52.07 51.64 52.02 810,993 -0.44(-0.84%)
Oct 05, 2018 52.59 52.60 52.25 52.47 680,638 -0.45(-0.85%)
Oct 04, 2018 53.23 53.26 52.68 52.91 1,415,408 -0.72(-1.34%)
Oct 03, 2018 53.72 53.78 53.55 53.63 772,239 +0.00(+0.00%)
Oct 02, 2018 53.57 53.73 53.51 53.63 1,203,714 -0.38(-0.70%)
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.