Skip to main content

EAFE Smallcap Ishares MSCI ETF (NQ: SCZ )

63.36 -0.22 (-0.35%)
Streaming Delayed Price Updated: 12:23 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 43.96 44.14 43.94 43.98 1,273,854 -0.02(-0.04%)
Feb 27, 2017 43.85 44.02 43.82 43.99 2,006,177 +0.08(+0.19%)
Feb 24, 2017 43.78 43.93 43.78 43.91 1,391,249 -0.33(-0.75%)
Feb 23, 2017 44.31 44.34 44.15 44.24 665,379 +0.08(+0.17%)
Feb 22, 2017 44.04 44.19 43.99 44.17 973,659 -0.10(-0.23%)
Feb 21, 2017 44.11 44.27 44.09 44.27 605,537 +0.20(+0.45%)
Feb 17, 2017 44.07 44.07 44.07 0 -0.22(-0.51%)
Feb 16, 2017 44.16 44.29 44.13 44.29 1,264,972 +0.15(+0.34%)
Feb 15, 2017 43.83 44.14 43.83 44.14 1,152,777 +0.06(+0.13%)
Feb 14, 2017 44.00 44.09 43.84 44.09 985,221 +0.15(+0.34%)
Feb 13, 2017 43.84 44.01 43.84 43.94 969,995 +0.19(+0.44%)
Feb 10, 2017 43.52 43.77 43.52 43.74 535,535 +0.16(+0.36%)
Feb 09, 2017 43.59 43.64 43.46 43.59 694,985 +0.06(+0.13%)
Feb 08, 2017 43.54 43.56 43.46 43.53 1,515,763 +0.11(+0.25%)
Feb 07, 2017 43.32 43.45 43.27 43.42 1,372,348 +0.07(+0.15%)
Feb 06, 2017 43.27 43.35 43.17 43.35 846,935 -0.28(-0.65%)
Feb 03, 2017 43.53 43.66 43.48 43.64 952,790 +0.22(+0.52%)
Feb 02, 2017 43.46 43.48 43.32 43.41 917,919 +0.00(+0.00%)
Feb 01, 2017 43.44 43.50 43.30 43.41 1,904,855 +0.31(+0.72%)
Jan 31, 2017 43.00 43.15 42.90 43.10 2,888,520 +0.19(+0.45%)
Jan 30, 2017 42.89 42.95 42.75 42.91 684,042 -0.21(-0.48%)
Jan 27, 2017 43.18 43.18 43.05 43.12 594,591 -0.06(-0.14%)
Jan 26, 2017 43.30 43.32 43.15 43.18 625,698 -0.17(-0.38%)
Jan 25, 2017 43.16 43.38 43.15 43.34 887,970 +0.32(+0.76%)
Jan 24, 2017 42.84 43.05 42.84 43.02 948,780 +0.17(+0.39%)
Jan 23, 2017 42.71 42.90 42.69 42.85 1,267,943 +0.18(+0.43%)
Jan 20, 2017 42.57 42.69 42.55 42.67 947,840 +0.17(+0.39%)
Jan 19, 2017 42.47 42.50 42.35 42.50 804,019 -0.05(-0.12%)
Jan 18, 2017 42.54 42.64 42.40 42.55 1,043,082 -0.08(-0.20%)
Jan 17, 2017 42.68 42.70 42.55 42.64 1,032,895 -0.09(-0.21%)
Jan 13, 2017 42.73 42.73 42.73 0 +0.11(+0.25%)
Jan 12, 2017 42.66 42.66 42.50 42.62 953,414 +0.06(+0.14%)
Jan 11, 2017 42.32 42.61 42.17 42.56 2,678,772 +0.19(+0.45%)
Jan 10, 2017 42.40 42.53 42.37 42.37 872,257 -0.04(-0.10%)
Jan 09, 2017 42.30 42.43 42.26 42.41 890,420 -0.07(-0.16%)
Jan 06, 2017 42.47 42.54 42.39 42.48 676,130 -0.10(-0.23%)
Jan 05, 2017 42.40 42.66 42.36 42.58 1,263,591 +0.37(+0.89%)
Jan 04, 2017 41.95 42.20 41.95 42.20 855,275 +0.46(+1.10%)
Jan 03, 2017 41.70 41.77 41.56 41.75 970,379 +0.23(+0.56%)
Dec 30, 2016 41.51 41.51 41.51 0 +0.18(+0.44%)
Dec 29, 2016 41.29 41.39 41.26 41.33 981,713 +0.13(+0.32%)
Dec 28, 2016 41.29 41.31 41.15 41.20 1,203,097 +0.02(+0.04%)
Dec 27, 2016 41.10 41.21 41.10 41.18 685,776 +0.14(+0.35%)
Dec 23, 2016 41.04 41.04 41.04 0 +0.12(+0.28%)
Dec 22, 2016 41.04 41.07 40.90 40.92 1,618,824 -0.07(-0.18%)
Dec 21, 2016 40.97 41.04 40.95 41.00 1,603,216 +0.65(+1.61%)
Dec 20, 2016 40.28 40.36 40.23 40.35 1,143,111 +0.06(+0.16%)
Dec 19, 2016 40.32 40.43 40.26 40.28 1,175,649 +0.03(+0.08%)
Dec 16, 2016 40.22 40.38 40.21 40.25 1,530,515 +0.04(+0.10%)
Dec 15, 2016 40.28 40.29 40.14 40.21 1,547,314 -0.18(-0.44%)
Dec 14, 2016 40.92 40.98 40.31 40.39 1,117,198 -0.60(-1.46%)
Dec 13, 2016 40.94 41.08 40.91 40.98 705,858 +0.27(+0.68%)
Dec 12, 2016 40.74 40.80 40.62 40.71 817,445 -0.15(-0.36%)
Dec 09, 2016 40.72 40.85 40.66 40.85 745,475 +0.09(+0.22%)
Dec 08, 2016 40.75 40.82 40.63 40.77 1,683,266 -0.11(-0.28%)
Dec 07, 2016 40.45 40.91 40.43 40.88 2,092,534 +0.49(+1.20%)
Dec 06, 2016 40.20 40.42 40.19 40.39 976,697 +0.18(+0.44%)
Dec 05, 2016 40.12 40.32 40.08 40.22 1,273,354 +0.27(+0.69%)
Dec 02, 2016 39.88 40.01 39.83 39.94 881,237 +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.