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 29, 2017 55.11 55.11 55.11 0 +0.07(+0.12%)
Dec 28, 2017 55.09 55.10 54.98 55.04 803,306 +0.15(+0.28%)
Dec 27, 2017 54.78 54.93 54.75 54.89 914,818 +0.31(+0.56%)
Dec 26, 2017 54.50 54.62 54.47 54.58 598,534 -0.01(-0.02%)
Dec 22, 2017 54.40 54.59 54.39 54.59 1,280,143 +0.21(+0.38%)
Dec 21, 2017 54.32 54.47 54.26 54.39 968,106 +0.21(+0.39%)
Dec 20, 2017 54.33 54.34 54.15 54.17 883,073 +0.00(+0.00%)
Dec 19, 2017 54.21 54.21 54.02 54.17 1,109,399 -0.06(-0.10%)
Dec 18, 2017 54.15 54.33 54.15 54.23 1,235,619 +0.57(+1.07%)
Dec 15, 2017 53.56 53.69 53.52 53.65 1,194,695 +0.08(+0.16%)
Dec 14, 2017 53.76 53.76 53.56 53.57 1,513,846 -0.12(-0.22%)
Dec 13, 2017 53.55 53.78 53.50 53.69 809,109 +0.24(+0.44%)
Dec 12, 2017 53.36 53.51 53.32 53.45 896,374 -0.02(-0.03%)
Dec 11, 2017 53.43 53.52 53.41 53.47 839,061 +0.05(+0.09%)
Dec 08, 2017 53.38 53.47 53.31 53.42 669,998 +0.19(+0.35%)
Dec 07, 2017 53.09 53.32 53.06 53.23 929,889 +0.30(+0.56%)
Dec 06, 2017 52.95 53.06 52.94 52.94 495,698 -0.29(-0.54%)
Dec 05, 2017 53.27 53.40 53.19 53.22 709,957 -0.10(-0.19%)
Dec 04, 2017 53.60 53.62 53.28 53.33 628,135 -0.24(-0.44%)
Dec 01, 2017 53.55 53.63 53.45 53.56 1,709,554 -0.16(-0.30%)
Nov 30, 2017 53.75 53.96 53.71 53.72 2,016,366 +0.10(+0.19%)
Nov 29, 2017 53.87 53.89 53.53 53.62 643,166 -0.14(-0.25%)
Nov 28, 2017 53.67 53.77 53.55 53.76 833,975 +0.15(+0.28%)
Nov 27, 2017 53.79 53.80 53.57 53.60 550,157 -0.18(-0.33%)
Nov 24, 2017 53.87 53.90 53.78 53.78 530,035 +0.21(+0.39%)
Nov 22, 2017 53.51 53.58 53.37 53.57 872,705 +0.24(+0.44%)
Nov 21, 2017 53.21 53.33 53.16 53.33 1,205,348 +0.47(+0.89%)
Nov 20, 2017 52.82 52.96 52.82 52.86 582,308 +0.30(+0.58%)
Nov 17, 2017 52.61 52.64 52.52 52.56 942,331 -0.16(-0.30%)
Nov 16, 2017 52.51 52.73 52.43 52.72 810,517 +0.63(+1.22%)
Nov 15, 2017 51.97 52.13 51.85 52.08 637,208 -0.36(-0.69%)
Nov 14, 2017 52.40 52.52 52.32 52.45 661,537 +0.12(+0.23%)
Nov 13, 2017 52.13 52.35 52.07 52.33 786,809 -0.35(-0.67%)
Nov 10, 2017 52.74 52.76 52.62 52.68 671,131 -0.13(-0.24%)
Nov 09, 2017 52.72 52.83 52.49 52.81 958,523 -0.48(-0.90%)
Nov 08, 2017 53.23 53.38 53.18 53.29 891,222 +0.06(+0.11%)
Nov 07, 2017 53.31 53.31 53.09 53.23 963,870 -0.24(-0.46%)
Nov 06, 2017 53.24 53.48 53.20 53.48 865,883 +0.12(+0.22%)
Nov 03, 2017 53.35 53.36 53.16 53.36 985,562 +0.11(+0.21%)
Nov 02, 2017 53.19 53.28 53.16 53.25 2,284,000 -0.12(-0.22%)
Nov 01, 2017 53.52 53.54 53.30 53.37 1,129,106 +0.14(+0.25%)
Oct 31, 2017 53.11 53.26 53.04 53.23 849,081 +0.31(+0.59%)
Oct 30, 2017 52.82 52.93 52.79 52.92 597,768 +0.24(+0.45%)
Oct 27, 2017 52.56 52.69 52.45 52.68 605,150 +0.14(+0.27%)
Oct 26, 2017 52.73 52.73 52.54 52.54 712,023 -0.04(-0.08%)
Oct 25, 2017 52.77 52.77 52.46 52.58 571,113 -0.11(-0.21%)
Oct 24, 2017 52.57 52.76 52.57 52.69 771,185 +0.18(+0.34%)
Oct 23, 2017 52.57 52.64 52.48 52.51 805,547 -0.12(-0.22%)
Oct 20, 2017 52.64 52.66 52.53 52.63 573,422 +0.00(+0.00%)
Oct 19, 2017 52.51 52.65 52.44 52.63 880,596 -0.30(-0.57%)
Oct 18, 2017 52.89 52.96 52.80 52.94 488,097 +0.10(+0.19%)
Oct 17, 2017 52.83 52.88 52.69 52.84 484,993 -0.28(-0.52%)
Oct 16, 2017 53.14 53.19 53.06 53.11 626,482 -0.05(-0.10%)
Oct 13, 2017 53.26 53.26 53.13 53.16 566,528 +0.28(+0.53%)
Oct 12, 2017 52.83 52.95 52.73 52.89 739,260 +0.01(+0.02%)
Oct 11, 2017 52.88 52.68 52.88 903,312 +0.19(+0.37%)
Oct 10, 2017 52.54 52.68 52.50 52.68 706,908 +0.56(+1.07%)
Oct 09, 2017 52.19 52.19 52.08 52.13 942,738 +0.03(+0.06%)
Oct 06, 2017 51.93 52.12 51.88 52.09 646,206 -0.09(-0.18%)
Oct 05, 2017 52.15 52.23 52.10 52.19 738,621 -0.09(-0.18%)
Oct 04, 2017 52.31 52.35 52.24 52.28 1,310,768 -0.13(-0.24%)
Oct 03, 2017 52.26 52.41 52.24 52.41 615,117 +0.19(+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.