Indicators

EAFE Smallcap Ishares MSCI ETF (NQ: SCZ )

61.25 -0.28 (-0.46%)

Official Closing Price Updated: 4:15 PM EDT, Apr 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	48.91	49.67	48.55	49.58	4,480,741	-0.33(-0.66%)
Feb 27, 2020	50.71	51.20	49.90	49.91	5,050,610	-1.79(-3.46%)
Feb 26, 2020	52.11	52.44	51.70	51.70	3,694,369	-0.13(-0.25%)
Feb 25, 2020	52.88	52.95	51.74	51.83	2,587,736	-0.88(-1.67%)
Feb 24, 2020	52.76	53.10	52.55	52.71	2,770,773	-2.27(-4.13%)
Feb 21, 2020	55.12	55.13	54.88	54.98	1,342,714	-0.33(-0.59%)
Feb 20, 2020	55.33	55.46	54.97	55.31	1,174,796	-0.28(-0.51%)
Feb 19, 2020	55.50	55.60	55.48	55.59	2,502,238	+0.31(+0.56%)
Feb 18, 2020	55.30	55.45	55.24	55.28	2,681,792	-0.62(-1.11%)
Feb 14, 2020	55.92	55.98	55.77	55.90	450,175	-0.05(-0.08%)
Feb 13, 2020	55.82	56.07	55.72	55.94	845,985	-0.21(-0.37%)
Feb 12, 2020	56.13	56.18	56.02	56.15	948,074	+0.21(+0.37%)
Feb 11, 2020	55.88	55.97	55.81	55.94	1,065,147	+0.49(+0.88%)
Feb 10, 2020	55.23	55.48	55.22	55.45	1,915,408	+0.23(+0.41%)
Feb 07, 2020	55.39	55.44	55.23	55.23	2,806,804	-0.60(-1.07%)
Feb 06, 2020	55.83	55.84	55.70	55.82	1,413,183	-0.09(-0.16%)
Feb 05, 2020	55.91	55.95	55.71	55.92	1,423,501	+0.59(+1.07%)
Feb 04, 2020	55.31	55.44	55.24	55.33	1,970,920	+0.99(+1.82%)

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.