Skip to main content

EAFE Smallcap Ishares MSCI ETF (NQ: SCZ )

65.89 -0.08 (-0.12%)
Official Closing Price Updated: 4:15 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 64.65 64.72 64.00 64.00 5,101,364 -0.65(-1.00%)
Feb 25, 2021 65.99 66.09 64.55 64.65 2,911,336 -1.25(-1.90%)
Feb 24, 2021 65.30 65.95 65.13 65.89 2,234,519 +0.50(+0.77%)
Feb 23, 2021 65.23 65.63 64.61 65.39 1,938,432 -0.01(-0.01%)
Feb 22, 2021 65.46 65.84 65.37 65.40 2,399,823 -0.05(-0.08%)
Feb 19, 2021 65.46 65.69 65.30 65.46 1,332,846 +0.39(+0.60%)
Feb 18, 2021 65.12 65.14 64.65 65.06 1,038,018 -0.70(-1.07%)
Feb 17, 2021 65.69 65.86 65.47 65.77 2,119,587 -0.60(-0.91%)
Feb 16, 2021 66.44 66.55 66.20 66.37 802,150 +0.36(+0.55%)
Feb 12, 2021 65.57 66.00 65.47 66.00 945,968 +0.35(+0.53%)
Feb 11, 2021 65.57 65.71 65.36 65.66 1,587,472 +0.46(+0.70%)
Feb 10, 2021 65.70 65.76 65.06 65.20 2,629,713 -0.36(-0.54%)
Feb 09, 2021 65.33 65.61 65.22 65.56 739,919 +0.32(+0.49%)
Feb 08, 2021 65.18 65.32 65.08 65.24 1,183,879 +0.50(+0.77%)
Feb 05, 2021 64.49 64.75 64.34 64.74 974,817 +0.68(+1.07%)
Feb 04, 2021 63.81 64.11 63.79 64.05 1,463,877 +0.14(+0.21%)
Feb 03, 2021 63.95 64.03 63.77 63.92 1,678,820 +0.12(+0.19%)
Feb 02, 2021 63.38 63.87 63.28 63.80 2,396,430 +0.96(+1.52%)
Feb 01, 2021 62.88 63.00 62.56 62.84 2,784,992 +0.77(+1.23%)
Jan 29, 2021 62.62 62.81 61.82 62.07 4,038,355 -0.99(-1.58%)
Jan 28, 2021 62.83 63.45 62.76 63.07 1,908,701 +0.78(+1.26%)
Jan 27, 2021 62.76 62.98 62.18 62.28 1,567,220 -1.56(-2.44%)
Jan 26, 2021 63.86 63.91 63.59 63.84 828,172 +0.20(+0.32%)
Jan 25, 2021 63.41 63.67 62.92 63.64 1,650,946 -0.31(-0.48%)
Jan 22, 2021 63.70 64.04 63.61 63.95 1,076,938 -0.40(-0.62%)
Jan 21, 2021 64.42 64.42 63.97 64.35 1,005,765 +0.09(+0.14%)
Jan 20, 2021 63.91 64.29 63.87 64.26 1,017,825 +0.69(+1.09%)
Jan 19, 2021 63.53 63.58 63.26 63.57 1,721,909 +0.60(+0.96%)
Jan 15, 2021 63.20 63.23 62.61 62.97 2,859,734 -1.00(-1.57%)
Jan 14, 2021 63.81 64.21 63.67 63.97 2,728,482 +0.26(+0.42%)
Jan 13, 2021 63.69 63.85 63.58 63.71 846,204 -0.07(-0.11%)
Jan 12, 2021 63.42 63.83 63.22 63.78 1,189,064 +0.45(+0.71%)
Jan 11, 2021 63.10 63.51 63.02 63.33 1,551,220 -1.06(-1.64%)
Jan 08, 2021 64.27 64.39 63.71 64.39 2,438,194 +0.46(+0.73%)
Jan 07, 2021 63.72 64.02 63.67 63.93 2,640,203 -0.16(-0.26%)
Jan 06, 2021 63.26 64.31 63.25 64.09 3,053,319 +0.79(+1.25%)
Jan 05, 2021 62.77 63.43 62.77 63.30 2,727,423 +0.85(+1.36%)
Jan 04, 2021 63.18 63.24 62.09 62.45 3,214,819 +0.14(+0.22%)
Dec 31, 2020 62.31 62.31 62.31 1,023,825 -0.36(-0.57%)
Dec 30, 2020 62.90 63.10 62.63 62.67 1,023,825 +0.12(+0.19%)
Dec 29, 2020 62.83 62.87 62.39 62.55 1,124,929 +0.51(+0.82%)
Dec 28, 2020 62.15 62.24 61.94 62.04 815,654 +0.26(+0.43%)
Dec 24, 2020 61.70 61.81 61.64 61.77 375,595 +0.30(+0.49%)
Dec 23, 2020 61.30 61.55 61.24 61.47 1,092,203 +0.86(+1.41%)
Dec 22, 2020 60.43 60.71 60.43 60.61 1,310,737 -0.19(-0.31%)
Dec 21, 2020 59.86 60.93 59.86 60.81 1,059,430 -0.66(-1.07%)
Dec 18, 2020 61.65 61.65 61.31 61.46 1,323,856 -0.26(-0.43%)
Dec 17, 2020 61.72 61.87 61.66 61.73 672,963 +0.57(+0.94%)
Dec 16, 2020 60.94 61.23 60.81 61.15 903,374 +0.20(+0.33%)
Dec 15, 2020 60.47 60.96 60.35 60.95 936,938 +0.79(+1.32%)
Dec 14, 2020 60.37 60.45 60.09 60.16 6,559,621 +0.51(+0.86%)
Dec 11, 2020 59.53 59.65 59.33 59.65 885,707 -0.14(-0.23%)
Dec 10, 2020 59.44 59.87 59.28 59.78 1,073,294 -0.12(-0.20%)
Dec 09, 2020 60.24 60.24 59.54 59.90 1,165,009 +0.09(+0.15%)
Dec 08, 2020 59.65 59.89 59.56 59.81 706,307 +0.14(+0.24%)
Dec 07, 2020 59.76 59.88 59.54 59.66 763,780 -0.62(-1.02%)
Dec 04, 2020 60.30 60.41 60.13 60.28 1,139,130 +0.36(+0.60%)
Dec 03, 2020 59.79 60.12 59.73 59.92 961,033 +0.41(+0.68%)
Dec 02, 2020 59.21 59.54 59.09 59.51 1,307,102 -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.