Indicators

EAFE Smallcap Ishares MSCI ETF (NQ: SCZ )

61.53 +0.49 (+0.80%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2017	43.98	44.15	43.96	43.99	1,273,407	-0.02(-0.04%)
Feb 27, 2017	43.87	44.03	43.83	44.01	2,005,473	+0.08(+0.19%)
Feb 24, 2017	43.79	43.94	43.79	43.93	1,390,760	-0.33(-0.75%)
Feb 23, 2017	44.33	44.35	44.17	44.26	665,145	+0.07(+0.17%)
Feb 22, 2017	44.06	44.21	44.00	44.19	973,317	-0.10(-0.23%)
Feb 21, 2017	44.13	44.28	44.11	44.28	605,324	+0.20(+0.45%)
Feb 17, 2017		44.09	44.09	44.09	0	-0.22(-0.51%)
Feb 16, 2017	44.18	44.31	44.14	44.31	1,264,528	+0.15(+0.34%)
Feb 15, 2017	43.84	44.16	43.84	44.16	1,152,372	+0.06(+0.13%)
Feb 14, 2017	44.02	44.10	43.86	44.10	984,875	+0.15(+0.34%)
Feb 13, 2017	43.86	44.03	43.86	43.95	969,655	+0.19(+0.44%)
Feb 10, 2017	43.54	43.79	43.54	43.76	535,347	+0.16(+0.36%)
Feb 09, 2017	43.61	43.65	43.48	43.60	694,741	+0.06(+0.13%)
Feb 08, 2017	43.56	43.58	43.48	43.54	1,515,231	+0.11(+0.25%)
Feb 07, 2017	43.34	43.47	43.29	43.44	1,371,866	+0.07(+0.15%)
Feb 06, 2017	43.29	43.37	43.18	43.37	846,637	-0.28(-0.65%)
Feb 03, 2017	43.54	43.68	43.49	43.65	952,456	+0.23(+0.52%)
Feb 02, 2017	43.48	43.49	43.34	43.43	917,597	+0.00(+0.00%)

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.