Skip to main content

EAFE Smallcap Ishares MSCI ETF (NQ: SCZ )

63.31 -0.27 (-0.42%)
Streaming Delayed Price Updated: 2:57 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 36.44 36.56 36.23 36.24 1,864,919 -0.07(-0.19%)
Feb 26, 2016 36.62 36.71 36.29 36.31 723,424 -0.28(-0.77%)
Feb 25, 2016 36.38 36.60 36.22 36.60 1,762,179 +0.37(+1.02%)
Feb 24, 2016 35.82 36.28 35.66 36.23 1,757,975 +0.14(+0.39%)
Feb 23, 2016 36.38 36.42 36.03 36.09 1,881,854 -0.45(-1.23%)
Feb 22, 2016 36.36 36.53 36.33 36.53 1,265,761 +0.33(+0.91%)
Feb 19, 2016 35.97 36.20 35.85 36.20 515,494 +0.04(+0.11%)
Feb 18, 2016 36.38 36.46 36.12 36.16 508,846 +0.04(+0.11%)
Feb 17, 2016 35.85 36.15 35.83 36.12 737,737 +0.72(+2.05%)
Feb 16, 2016 35.38 35.43 35.08 35.40 634,459 +0.61(+1.74%)
Feb 12, 2016 34.42 34.79 34.79 34.79 1,319,842 +0.39(+1.14%)
Feb 11, 2016 34.47 34.57 34.14 34.40 850,946 -0.33(-0.95%)
Feb 10, 2016 34.97 35.11 34.69 34.73 2,382,194 -0.02(-0.05%)
Feb 09, 2016 34.38 34.89 34.37 34.75 2,236,367 -0.36(-1.03%)
Feb 08, 2016 35.36 35.36 34.86 35.11 1,828,060 -0.80(-2.24%)
Feb 05, 2016 36.43 36.43 35.80 35.91 1,856,838 -0.57(-1.58%)
Feb 04, 2016 36.25 36.64 36.25 36.49 1,438,290 -0.11(-0.29%)
Feb 03, 2016 36.53 36.63 35.95 36.59 1,788,502 +0.37(+1.03%)
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.