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 (%)
Mar 29, 2019 49.56 49.62 49.38 49.59 811,957 +0.29(+0.60%)
Mar 28, 2019 49.34 49.36 49.15 49.30 638,698 -0.08(-0.16%)
Mar 27, 2019 49.62 49.63 49.12 49.37 578,462 -0.14(-0.28%)
Mar 26, 2019 49.56 49.65 49.37 49.51 775,846 +0.43(+0.88%)
Mar 25, 2019 49.05 49.15 48.90 49.08 848,679 -0.18(-0.37%)
Mar 22, 2019 49.59 49.69 49.22 49.26 802,111 -0.79(-1.59%)
Mar 21, 2019 49.79 50.07 49.78 50.06 1,731,678 -0.05(-0.10%)
Mar 20, 2019 50.03 50.38 49.79 50.11 789,451 -0.02(-0.03%)
Mar 19, 2019 50.20 50.28 50.03 50.13 952,704 +0.11(+0.22%)
Mar 18, 2019 49.85 50.01 49.83 50.01 1,213,669 +0.18(+0.36%)
Mar 15, 2019 49.69 49.90 49.62 49.83 906,588 +0.48(+0.98%)
Mar 14, 2019 49.39 49.47 49.32 49.35 1,593,752 -0.17(-0.35%)
Mar 13, 2019 49.21 49.55 49.20 49.52 935,976 +0.47(+0.95%)
Mar 12, 2019 49.08 49.18 49.01 49.06 809,445 -0.03(-0.07%)
Mar 11, 2019 48.62 49.09 48.62 49.09 1,097,786 +0.49(+1.01%)
Mar 08, 2019 48.35 48.61 48.31 48.60 576,362 -0.14(-0.28%)
Mar 07, 2019 49.15 49.18 48.71 48.74 1,992,565 -0.92(-1.84%)
Mar 06, 2019 49.75 49.77 49.55 49.65 1,218,770 -0.07(-0.14%)
Mar 05, 2019 49.69 49.85 49.60 49.72 678,212 -0.03(-0.05%)
Mar 04, 2019 49.92 49.97 49.53 49.75 962,487 -0.05(-0.10%)
Mar 01, 2019 49.75 49.83 49.60 49.80 1,714,260 +0.46(+0.93%)
Feb 28, 2019 49.42 49.51 49.34 49.34 630,855 -0.13(-0.26%)
Feb 27, 2019 49.66 49.69 49.47 49.47 1,652,992 -0.23(-0.47%)
Feb 26, 2019 49.56 49.85 49.56 49.70 1,099,509 +0.30(+0.61%)
Feb 25, 2019 49.54 49.54 49.33 49.40 1,054,095 +0.24(+0.49%)
Feb 22, 2019 49.14 49.28 49.11 49.16 1,281,177 +0.21(+0.42%)
Feb 21, 2019 49.10 49.10 48.85 48.95 1,634,927 -0.16(-0.33%)
Feb 20, 2019 49.02 49.30 49.01 49.12 944,263 +0.17(+0.35%)
Feb 19, 2019 48.64 49.10 48.64 48.94 1,273,373 +0.23(+0.48%)
Feb 15, 2019 48.51 48.71 48.43 48.71 879,600 +0.60(+1.26%)
Feb 14, 2019 48.09 48.30 47.98 48.11 1,012,775 -0.01(-0.02%)
Feb 13, 2019 48.27 48.34 48.11 48.11 1,545,076 +0.10(+0.22%)
Feb 12, 2019 47.98 48.07 47.91 48.01 1,423,076 +0.60(+1.27%)
Feb 11, 2019 47.50 47.56 47.34 47.41 1,934,117 -0.09(-0.20%)
Feb 08, 2019 47.35 47.51 47.23 47.50 1,120,176 -0.32(-0.67%)
Feb 07, 2019 48.03 48.05 47.70 47.82 1,632,945 -0.61(-1.27%)
Feb 06, 2019 48.68 48.69 48.39 48.43 1,196,847 -0.23(-0.48%)
Feb 05, 2019 48.70 48.74 48.59 48.67 1,721,573 +0.09(+0.18%)
Feb 04, 2019 48.32 48.58 48.30 48.58 992,023 +0.33(+0.68%)
Feb 01, 2019 48.28 48.35 48.18 48.25 1,326,350 -0.10(-0.21%)
Jan 31, 2019 48.38 48.48 48.27 48.36 2,645,477 -0.03(-0.05%)
Jan 30, 2019 47.98 48.56 47.90 48.38 1,172,315 +0.47(+0.97%)
Jan 29, 2019 48.11 48.17 47.90 47.92 1,431,758 +0.06(+0.13%)
Jan 28, 2019 47.77 47.87 47.67 47.86 1,777,524 -0.19(-0.40%)
Jan 25, 2019 47.92 48.13 47.92 48.05 1,955,530 +0.53(+1.11%)
Jan 24, 2019 47.42 47.59 47.31 47.52 1,271,683 +0.19(+0.40%)
Jan 23, 2019 47.43 47.48 47.10 47.33 2,081,242 +0.17(+0.37%)
Jan 22, 2019 47.39 47.45 47.05 47.16 1,724,656 -0.60(-1.25%)
Jan 18, 2019 47.67 47.78 47.55 47.75 2,874,629 +0.49(+1.04%)
Jan 17, 2019 46.83 47.37 46.83 47.26 920,838 +0.27(+0.57%)
Jan 16, 2019 46.99 47.08 46.90 46.99 1,204,984 +0.19(+0.41%)
Jan 15, 2019 46.69 46.85 46.51 46.80 1,860,141 +0.23(+0.50%)
Jan 14, 2019 46.54 46.77 46.51 46.57 1,867,977 -0.37(-0.79%)
Jan 11, 2019 46.91 46.99 46.80 46.94 2,028,039 -0.30(-0.64%)
Jan 10, 2019 46.97 47.26 46.92 47.24 1,541,008 +0.12(+0.26%)
Jan 09, 2019 46.97 47.23 46.90 47.12 1,571,321 +0.56(+1.21%)
Jan 08, 2019 46.61 46.66 46.37 46.56 1,608,687 +0.45(+0.97%)
Jan 07, 2019 45.99 46.37 45.90 46.11 1,755,726 +0.48(+1.06%)
Jan 04, 2019 44.97 45.72 44.87 45.63 1,783,293 +1.33(+3.00%)
Jan 03, 2019 44.52 44.60 44.14 44.30 1,433,277 -0.42(-0.95%)
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.