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 (%)
Mar 31, 2016 39.32 39.39 39.17 39.20 1,056,129 -0.23(-0.58%)
Mar 30, 2016 39.43 39.58 39.34 39.43 743,503 +0.34(+0.87%)
Mar 29, 2016 38.53 39.09 38.46 39.09 405,972 +0.45(+1.16%)
Mar 28, 2016 38.69 38.79 38.56 38.64 827,020 +0.20(+0.51%)
Mar 24, 2016 38.32 38.44 38.44 38.44 2,760,039 -0.06(-0.16%)
Mar 23, 2016 38.83 38.88 38.50 38.50 794,000 -0.45(-1.15%)
Mar 22, 2016 38.85 39.03 38.77 38.95 835,124 -0.06(-0.16%)
Mar 21, 2016 39.05 39.08 38.93 39.02 1,010,603 -0.06(-0.16%)
Mar 18, 2016 39.10 39.20 38.98 39.08 1,110,007 +0.04(+0.10%)
Mar 17, 2016 38.78 39.12 38.69 39.04 414,808 +0.35(+0.89%)
Mar 16, 2016 38.06 38.71 38.03 38.69 371,102 +0.48(+1.26%)
Mar 15, 2016 38.22 38.31 38.12 38.21 413,441 -0.24(-0.63%)
Mar 14, 2016 38.49 38.55 38.39 38.46 807,390 +0.05(+0.12%)
Mar 11, 2016 38.17 38.43 38.05 38.41 1,010,566 +0.84(+2.24%)
Mar 10, 2016 37.83 37.96 37.28 37.57 903,099 +0.07(+0.19%)
Mar 09, 2016 37.50 37.58 37.35 37.50 1,073,467 +0.04(+0.11%)
Mar 08, 2016 37.62 37.71 37.41 37.46 1,034,247 -0.40(-1.06%)
Mar 07, 2016 37.60 37.97 37.52 37.86 843,010 -0.04(-0.10%)
Mar 04, 2016 37.87 38.10 37.79 37.90 601,168 +0.39(+1.03%)
Mar 03, 2016 37.22 37.51 37.19 37.51 890,200 +0.37(+1.00%)
Mar 02, 2016 36.96 37.17 36.90 37.14 1,345,596 -0.01(-0.02%)
Mar 01, 2016 36.76 37.16 36.69 37.15 2,163,932 +0.92(+2.54%)
Feb 29, 2016 36.43 36.54 36.22 36.23 1,865,574 -0.07(-0.20%)
Feb 26, 2016 36.61 36.69 36.28 36.30 723,678 -0.28(-0.77%)
Feb 25, 2016 36.37 36.58 36.21 36.58 1,762,798 +0.37(+1.02%)
Feb 24, 2016 35.80 36.27 35.65 36.21 1,758,592 +0.14(+0.39%)
Feb 23, 2016 36.36 36.40 36.02 36.07 1,882,514 -0.45(-1.23%)
Feb 22, 2016 36.35 36.52 36.32 36.52 1,266,205 +0.33(+0.91%)
Feb 19, 2016 35.95 36.19 35.84 36.19 515,675 +0.04(+0.11%)
Feb 18, 2016 36.37 36.45 36.11 36.15 509,025 +0.04(+0.11%)
Feb 17, 2016 35.84 36.14 35.81 36.11 737,996 +0.72(+2.05%)
Feb 16, 2016 35.37 35.42 35.07 35.39 634,682 +0.61(+1.74%)
Feb 12, 2016 34.41 34.78 34.78 34.78 1,320,306 +0.39(+1.14%)
Feb 11, 2016 34.46 34.55 34.13 34.39 851,245 -0.33(-0.95%)
Feb 10, 2016 34.95 35.10 34.68 34.72 2,383,030 -0.02(-0.05%)
Feb 09, 2016 34.36 34.88 34.36 34.73 2,237,152 -0.36(-1.03%)
Feb 08, 2016 35.35 35.35 34.84 35.10 1,828,702 -0.80(-2.24%)
Feb 05, 2016 36.42 36.42 35.79 35.90 1,857,491 -0.57(-1.58%)
Feb 04, 2016 36.24 36.63 36.24 36.47 1,438,795 -0.11(-0.29%)
Feb 03, 2016 36.52 36.62 35.94 36.58 1,789,130 +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.