Skip to main content

EAFE Smallcap Ishares MSCI ETF (NQ: SCZ )

63.58 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 69.60 69.92 69.55 69.59 685,893 -0.04(-0.05%)
Dec 30, 2021 69.76 69.85 69.54 69.63 832,614 -0.04(-0.06%)
Dec 29, 2021 69.64 69.78 69.55 69.68 1,288,692 +0.23(+0.33%)
Dec 28, 2021 69.40 69.74 69.40 69.45 1,386,772 +0.11(+0.16%)
Dec 27, 2021 68.86 69.38 68.86 69.33 833,548 +0.55(+0.80%)
Dec 23, 2021 68.49 68.89 68.42 68.78 1,484,643 +0.37(+0.54%)
Dec 22, 2021 67.75 68.41 67.71 68.41 1,205,371 +0.91(+1.35%)
Dec 21, 2021 67.17 67.50 67.03 67.50 1,360,395 +0.70(+1.05%)
Dec 20, 2021 66.53 66.82 66.32 66.79 2,790,052 -0.36(-0.54%)
Dec 17, 2021 67.18 67.61 67.07 67.16 1,855,722 -0.58(-0.86%)
Dec 16, 2021 68.14 68.17 67.50 67.74 1,425,975 -0.15(-0.22%)
Dec 15, 2021 67.17 67.89 66.80 67.89 1,211,351 +0.78(+1.16%)
Dec 14, 2021 67.17 67.33 66.78 67.11 2,280,872 -0.38(-0.56%)
Dec 13, 2021 67.94 67.95 67.39 67.49 1,829,543 -0.84(-1.23%)
Dec 10, 2021 68.39 68.48 68.10 68.33 2,387,257 +0.04(+0.05%)
Dec 09, 2021 68.43 68.48 68.23 68.29 1,591,768 -0.48(-0.69%)
Dec 08, 2021 68.71 68.90 68.56 68.76 2,115,854 +0.02(+0.03%)
Dec 07, 2021 68.34 68.80 68.27 68.75 1,807,461 +1.58(+2.35%)
Dec 06, 2021 67.02 67.33 66.79 67.17 1,093,992 +0.16(+0.24%)
Dec 03, 2021 67.47 67.51 66.57 67.01 1,282,659 -0.20(-0.29%)
Dec 02, 2021 66.75 67.43 66.73 67.21 2,180,277 +0.56(+0.84%)
Dec 01, 2021 67.92 68.13 66.60 66.65 2,200,642 -0.48(-0.71%)
Nov 30, 2021 67.50 67.70 67.40 67.12 2,185,858 -0.40(-0.59%)
Nov 29, 2021 67.78 67.78 67.24 67.52 1,186,383 +0.35(+0.51%)
Nov 26, 2021 67.73 67.79 67.02 67.18 1,374,597 -1.60(-2.32%)
Nov 24, 2021 68.33 68.78 68.25 68.77 725,028 -0.62(-0.89%)
Nov 23, 2021 69.54 69.72 69.03 69.39 1,101,056 -0.40(-0.58%)
Nov 22, 2021 70.16 70.37 69.77 69.79 748,785 -0.48(-0.68%)
Nov 19, 2021 70.44 70.58 70.25 70.27 703,849 -0.58(-0.82%)
Nov 18, 2021 70.74 70.85 70.77 70.85 1,085,731 +0.08(+0.12%)
Nov 17, 2021 70.81 70.86 70.64 70.76 1,376,644 -0.21(-0.30%)
Nov 16, 2021 71.11 71.18 70.92 70.98 1,238,548 -0.32(-0.45%)
Nov 15, 2021 71.66 71.66 71.23 71.29 1,789,215 -0.25(-0.35%)
Nov 12, 2021 71.39 71.55 71.27 71.55 689,427 +0.52(+0.74%)
Nov 11, 2021 71.18 71.27 71.02 71.02 1,017,864 +0.19(+0.26%)
Nov 10, 2021 71.55 70.79 70.84 1,089,759 -1.24(-1.72%)
Nov 09, 2021 72.30 72.30 71.84 72.08 693,198 -0.16(-0.22%)
Nov 08, 2021 72.22 72.34 72.18 72.24 1,139,940 +0.02(+0.03%)
Nov 05, 2021 72.08 72.23 71.88 72.22 2,319,581 +0.08(+0.12%)
Nov 04, 2021 72.01 72.15 71.82 72.13 2,508,713 +0.18(+0.25%)
Nov 03, 2021 71.37 72.01 71.21 71.96 1,138,442 +0.58(+0.81%)
Nov 02, 2021 71.47 71.51 71.28 71.38 817,999 -0.33(-0.46%)
Nov 01, 2021 71.58 71.76 71.61 71.70 1,672,478 +0.54(+0.76%)
Oct 29, 2021 71.09 71.20 70.92 71.16 1,690,178 -0.46(-0.64%)
Oct 28, 2021 71.26 71.62 1,235,788 +0.75(+1.05%)
Oct 27, 2021 71.19 71.34 70.84 70.87 1,499,069 -0.29(-0.41%)
Oct 26, 2021 71.56 71.16 661,333 +0.04(+0.05%)
Oct 25, 2021 71.11 71.27 71.13 517,993 -0.13(-0.18%)
Oct 22, 2021 71.19 71.41 71.00 71.26 1,122,004 +0.24(+0.34%)
Oct 21, 2021 70.91 71.18 70.88 71.01 833,981 -0.35(-0.50%)
Oct 20, 2021 71.14 71.42 71.00 71.37 1,200,642 +0.19(+0.26%)
Oct 19, 2021 71.15 71.33 71.13 71.18 606,416 +0.44(+0.62%)
Oct 18, 2021 70.55 70.77 70.45 70.74 1,839,651 -0.17(-0.24%)
Oct 15, 2021 70.85 70.99 70.73 70.91 707,186 +0.57(+0.81%)
Oct 14, 2021 70.25 70.39 70.08 70.34 803,255 +0.76(+1.09%)
Oct 13, 2021 69.31 69.67 69.10 69.59 845,395 +0.82(+1.19%)
Oct 12, 2021 68.77 68.96 68.59 68.76 861,992 +0.24(+0.35%)
Oct 11, 2021 68.81 69.07 68.52 68.52 1,135,202 -0.28(-0.41%)
Oct 08, 2021 69.11 69.11 68.74 68.80 1,188,382 -0.18(-0.26%)
Oct 07, 2021 68.69 69.25 68.69 68.98 994,667 +0.38(+0.56%)
Oct 06, 2021 67.97 68.60 67.75 68.60 1,287,938 -0.51(-0.74%)
Oct 05, 2021 68.82 69.33 68.73 69.11 700,788 +0.26(+0.38%)
Oct 04, 2021 69.39 69.52 68.54 68.85 1,500,550 -0.89(-1.27%)
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.