Indicators

EAFE Smallcap Ishares MSCI ETF (NQ: SCZ )

61.17 -0.92 (-1.48%)

Official Closing Price Updated: 4:15 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

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%)

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.