Skip to main content

EAFE Smallcap Ishares MSCI ETF (NQ: SCZ )

63.32 -0.26 (-0.41%)
Streaming Delayed Price Updated: 3:09 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 63.39 64.17 63.19 63.45 3,080,915 -0.52(-0.82%)
Feb 25, 2022 63.27 63.99 63.19 63.97 2,050,200 +1.38(+2.21%)
Feb 24, 2022 60.70 62.67 61.01 62.59 2,941,505 -0.50(-0.79%)
Feb 23, 2022 64.26 64.26 62.98 63.09 1,549,179 -0.65(-1.02%)
Feb 22, 2022 63.85 64.19 63.30 63.73 1,970,149 -0.84(-1.30%)
Feb 18, 2022 64.57 0 -0.55(-0.85%)
Feb 17, 2022 65.77 65.83 65.06 65.12 921,290 -1.19(-1.80%)
Feb 16, 2022 65.82 66.44 65.73 66.31 1,252,636 +0.26(+0.39%)
Feb 15, 2022 65.63 66.11 65.53 66.06 2,045,060 +1.48(+2.29%)
Feb 14, 2022 64.69 64.82 64.14 64.58 1,913,189 -0.48(-0.73%)
Feb 11, 2022 66.09 66.23 64.91 65.06 1,815,468 -0.98(-1.49%)
Feb 10, 2022 65.89 66.99 65.86 66.04 2,167,678 -0.80(-1.20%)
Feb 09, 2022 66.64 66.87 66.59 66.84 1,082,878 +1.23(+1.87%)
Feb 08, 2022 65.29 65.70 65.10 65.61 1,125,873 +0.15(+0.23%)
Feb 07, 2022 65.48 65.75 65.26 65.46 1,182,889 -0.07(-0.10%)
Feb 04, 2022 65.34 65.84 65.12 65.52 954,261 +0.03(+0.04%)
Feb 03, 2022 65.84 66.10 65.49 65.49 1,795,886 -1.17(-1.76%)
Feb 02, 2022 66.85 67.07 66.39 66.67 1,473,039 +0.73(+1.11%)
Feb 01, 2022 65.75 65.97 65.29 65.93 1,390,722 +0.55(+0.85%)
Jan 31, 2022 64.40 65.43 65.38 1,549,059 +1.31(+2.05%)
Jan 28, 2022 63.42 64.07 63.15 64.07 1,751,291 +0.47(+0.73%)
Jan 27, 2022 64.09 64.46 63.50 63.60 2,215,311 -0.68(-1.05%)
Jan 26, 2022 65.38 65.46 63.99 64.28 1,905,798 -0.15(-0.24%)
Jan 25, 2022 64.20 64.81 63.74 64.43 2,786,637 -0.60(-0.92%)
Jan 24, 2022 64.47 65.03 63.32 65.03 3,332,434 -0.90(-1.36%)
Jan 21, 2022 66.68 66.69 65.92 65.92 2,392,713 -0.91(-1.37%)
Jan 20, 2022 67.59 67.94 66.84 66.84 1,414,150 -0.57(-0.85%)
Jan 19, 2022 67.79 67.89 67.35 67.41 1,278,191 -0.11(-0.17%)
Jan 18, 2022 67.80 67.89 67.38 67.52 1,612,882 -1.25(-1.81%)
Jan 14, 2022 68.77 0 -0.32(-0.47%)
Jan 13, 2022 69.87 69.87 68.97 69.10 1,185,699 -0.53(-0.77%)
Jan 12, 2022 69.43 69.69 69.32 69.63 906,823 +0.80(+1.16%)
Jan 11, 2022 68.19 68.86 67.99 68.83 1,442,152 +0.87(+1.28%)
Jan 10, 2022 67.95 68.01 67.40 67.96 1,282,255 -0.90(-1.30%)
Jan 07, 2022 68.75 68.98 68.41 68.86 1,103,614 -0.07(-0.10%)
Jan 06, 2022 69.07 69.28 68.76 68.92 1,024,274 -0.53(-0.77%)
Jan 05, 2022 70.38 70.42 69.42 69.46 1,145,517 -0.70(-0.99%)
Jan 04, 2022 70.41 70.45 70.02 70.15 1,001,001 +0.21(+0.30%)
Jan 03, 2022 70.11 70.11 69.62 69.94 2,452,723 +0.32(+0.47%)
Dec 31, 2021 69.63 69.94 69.57 69.62 685,652 -0.04(-0.05%)
Dec 30, 2021 69.78 69.87 69.56 69.66 832,322 -0.04(-0.06%)
Dec 29, 2021 69.66 69.81 69.58 69.70 1,288,240 +0.23(+0.33%)
Dec 28, 2021 69.42 69.77 69.42 69.47 1,386,285 +0.11(+0.16%)
Dec 27, 2021 68.88 69.41 68.88 69.36 833,256 +0.55(+0.80%)
Dec 23, 2021 68.51 68.91 68.44 68.81 1,484,122 +0.37(+0.54%)
Dec 22, 2021 67.77 68.44 67.73 68.44 1,204,948 +0.91(+1.35%)
Dec 21, 2021 67.19 67.52 67.06 67.52 1,359,917 +0.70(+1.05%)
Dec 20, 2021 66.55 66.85 66.34 66.82 2,789,072 -0.36(-0.54%)
Dec 17, 2021 67.21 67.64 67.09 67.18 1,855,071 -0.58(-0.86%)
Dec 16, 2021 68.17 68.20 67.53 67.76 1,425,475 -0.15(-0.22%)
Dec 15, 2021 67.19 67.91 66.82 67.91 1,210,926 +0.78(+1.16%)
Dec 14, 2021 67.19 67.36 66.80 67.13 2,280,071 -0.38(-0.56%)
Dec 13, 2021 67.96 67.98 67.42 67.51 1,828,900 -0.84(-1.23%)
Dec 10, 2021 68.42 68.50 68.13 68.35 2,386,419 +0.04(+0.05%)
Dec 09, 2021 68.45 68.50 68.26 68.31 1,591,209 -0.48(-0.69%)
Dec 08, 2021 68.73 68.93 68.58 68.79 2,115,111 +0.02(+0.03%)
Dec 07, 2021 68.36 68.82 68.29 68.77 1,806,826 +1.58(+2.35%)
Dec 06, 2021 67.04 67.35 66.81 67.19 1,093,608 +0.16(+0.24%)
Dec 03, 2021 67.49 67.54 66.59 67.03 1,282,209 -0.20(-0.29%)
Dec 02, 2021 66.77 67.45 66.75 67.23 2,179,512 +0.56(+0.84%)
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.