Skip to main content

EAFE Smallcap Ishares MSCI ETF (NQ: SCZ )

63.33 -0.25 (-0.39%)
Official Closing Price Updated: 4:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 65.60 65.67 64.93 64.93 5,027,816 -0.66(-1.00%)
Feb 25, 2021 66.95 67.06 65.50 65.59 2,869,363 -1.27(-1.90%)
Feb 24, 2021 66.26 66.91 66.08 66.86 2,202,304 +0.51(+0.77%)
Feb 23, 2021 66.18 66.59 65.55 66.35 1,910,485 -0.01(-0.01%)
Feb 22, 2021 66.41 66.80 66.32 66.36 2,365,225 -0.06(-0.08%)
Feb 19, 2021 66.41 66.65 66.26 66.41 1,313,630 +0.40(+0.60%)
Feb 18, 2021 66.07 66.09 65.60 66.02 1,023,053 -0.71(-1.07%)
Feb 17, 2021 66.65 66.83 66.43 66.73 2,089,028 -0.61(-0.91%)
Feb 16, 2021 67.41 67.52 67.17 67.34 790,585 +0.37(+0.55%)
Feb 12, 2021 66.53 66.97 66.42 66.97 932,330 +0.35(+0.53%)
Feb 11, 2021 66.53 66.67 66.31 66.62 1,564,585 +0.46(+0.70%)
Feb 10, 2021 66.66 66.72 66.01 66.16 2,591,800 -0.36(-0.54%)
Feb 09, 2021 66.29 66.57 66.17 66.52 729,252 +0.32(+0.49%)
Feb 08, 2021 66.14 66.27 66.03 66.19 1,166,810 +0.51(+0.77%)
Feb 05, 2021 65.43 65.69 65.29 65.68 960,762 +0.69(+1.07%)
Feb 04, 2021 64.74 65.05 64.72 64.99 1,442,772 +0.14(+0.21%)
Feb 03, 2021 64.89 64.96 64.70 64.85 1,654,616 +0.12(+0.19%)
Feb 02, 2021 64.31 64.81 64.20 64.73 2,361,880 +0.97(+1.52%)
Feb 01, 2021 63.80 63.93 63.48 63.76 2,744,840 +0.78(+1.23%)
Jan 29, 2021 63.54 63.73 62.72 62.98 3,980,133 -1.01(-1.58%)
Jan 28, 2021 63.75 64.38 63.68 63.99 1,881,182 +0.80(+1.26%)
Jan 27, 2021 63.68 63.90 63.08 63.20 1,544,625 -1.58(-2.44%)
Jan 26, 2021 64.80 64.84 64.52 64.78 816,232 +0.20(+0.32%)
Jan 25, 2021 64.34 64.60 63.84 64.57 1,627,144 -0.31(-0.48%)
Jan 22, 2021 64.63 64.98 64.54 64.89 1,061,412 -0.41(-0.62%)
Jan 21, 2021 65.36 65.36 64.90 65.30 991,264 +0.09(+0.14%)
Jan 20, 2021 64.84 65.23 64.81 65.20 1,003,151 +0.70(+1.09%)
Jan 19, 2021 64.46 64.51 64.19 64.50 1,697,084 +0.61(+0.96%)
Jan 15, 2021 64.12 64.16 63.53 63.89 2,818,504 -1.02(-1.57%)
Jan 14, 2021 64.74 65.15 64.60 64.91 2,689,144 +0.27(+0.41%)
Jan 13, 2021 64.62 64.78 64.51 64.64 834,004 -0.07(-0.11%)
Jan 12, 2021 64.35 64.77 64.15 64.71 1,171,921 +0.45(+0.71%)
Jan 11, 2021 64.02 64.44 63.94 64.26 1,528,856 -1.07(-1.64%)
Jan 08, 2021 65.21 65.33 64.64 65.33 2,403,042 +0.47(+0.73%)
Jan 07, 2021 64.66 64.95 64.60 64.86 2,602,139 -0.17(-0.26%)
Jan 06, 2021 64.19 65.25 64.18 65.03 3,009,299 +0.80(+1.25%)
Jan 05, 2021 63.69 64.36 63.69 64.22 2,688,101 +0.86(+1.36%)
Jan 04, 2021 64.10 64.17 63.00 63.36 3,168,470 +0.14(+0.22%)
Dec 31, 2020 63.22 63.22 63.22 1,009,064 -0.36(-0.57%)
Dec 30, 2020 63.82 64.02 63.55 63.58 1,009,064 +0.12(+0.19%)
Dec 29, 2020 63.75 63.79 63.30 63.46 1,108,710 +0.52(+0.82%)
Dec 28, 2020 63.06 63.15 62.84 62.94 803,895 +0.27(+0.43%)
Dec 24, 2020 62.60 62.71 62.55 62.68 370,180 +0.31(+0.49%)
Dec 23, 2020 62.19 62.45 62.14 62.37 1,076,456 +0.87(+1.41%)
Dec 22, 2020 61.32 61.60 61.32 61.50 1,291,840 -0.19(-0.31%)
Dec 21, 2020 60.73 61.82 60.73 61.69 1,044,156 -0.67(-1.07%)
Dec 18, 2020 62.55 62.55 62.20 62.36 1,304,770 -0.27(-0.43%)
Dec 17, 2020 62.62 62.77 62.56 62.63 663,261 +0.58(+0.94%)
Dec 16, 2020 61.83 62.13 61.70 62.05 890,350 +0.20(+0.33%)
Dec 15, 2020 61.35 61.85 61.23 61.84 923,430 +0.80(+1.32%)
Dec 14, 2020 61.25 61.33 60.97 61.04 6,465,049 +0.52(+0.86%)
Dec 11, 2020 60.40 60.53 60.20 60.52 872,939 -0.14(-0.23%)
Dec 10, 2020 60.31 60.74 60.15 60.66 1,057,822 -0.12(-0.20%)
Dec 09, 2020 61.12 61.12 60.41 60.77 1,148,214 +0.09(+0.15%)
Dec 08, 2020 60.52 60.76 60.43 60.68 696,125 +0.15(+0.24%)
Dec 07, 2020 60.64 60.76 60.41 60.54 752,770 -0.62(-1.02%)
Dec 04, 2020 61.18 61.29 61.01 61.16 1,122,708 +0.37(+0.60%)
Dec 03, 2020 60.66 61.00 60.60 60.79 947,179 +0.41(+0.68%)
Dec 02, 2020 60.08 60.41 59.96 60.38 1,288,259 -0.18(-0.30%)
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.