Skip to main content

EAFE Smallcap Ishares MSCI ETF (NQ: SCZ )

65.89 UNCHANGED
Streaming Delayed 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 49.58 49.63 49.40 49.61 811,672 +0.29(+0.60%)
Mar 28, 2019 49.36 49.37 49.17 49.31 638,474 -0.08(-0.16%)
Mar 27, 2019 49.63 49.64 49.14 49.39 578,259 -0.14(-0.28%)
Mar 26, 2019 49.57 49.67 49.39 49.53 775,574 +0.43(+0.88%)
Mar 25, 2019 49.06 49.17 48.92 49.10 848,381 -0.18(-0.37%)
Mar 22, 2019 49.61 49.70 49.24 49.28 801,830 -0.79(-1.59%)
Mar 21, 2019 49.81 50.09 49.80 50.07 1,731,070 -0.05(-0.10%)
Mar 20, 2019 50.05 50.40 49.81 50.13 789,174 -0.02(-0.03%)
Mar 19, 2019 50.22 50.30 50.04 50.14 952,370 +0.11(+0.22%)
Mar 18, 2019 49.87 50.03 49.85 50.03 1,213,243 +0.18(+0.36%)
Mar 15, 2019 49.70 49.91 49.63 49.85 906,270 +0.48(+0.98%)
Mar 14, 2019 49.41 49.49 49.34 49.37 1,593,193 -0.17(-0.35%)
Mar 13, 2019 49.23 49.57 49.22 49.54 935,648 +0.47(+0.95%)
Mar 12, 2019 49.10 49.19 49.03 49.07 809,161 -0.03(-0.07%)
Mar 11, 2019 48.63 49.11 48.63 49.11 1,097,401 +0.49(+1.01%)
Mar 08, 2019 48.36 48.62 48.33 48.61 576,159 -0.14(-0.28%)
Mar 07, 2019 49.17 49.19 48.73 48.75 1,991,866 -0.92(-1.84%)
Mar 06, 2019 49.77 49.79 49.56 49.67 1,218,342 -0.07(-0.14%)
Mar 05, 2019 49.70 49.86 49.62 49.74 677,974 -0.03(-0.05%)
Mar 04, 2019 49.94 49.98 49.55 49.76 962,149 -0.05(-0.10%)
Mar 01, 2019 49.77 49.85 49.62 49.82 1,713,658 +0.46(+0.93%)
Feb 28, 2019 49.44 49.53 49.36 49.36 630,634 -0.13(-0.26%)
Feb 27, 2019 49.68 49.70 49.49 49.49 1,652,412 -0.23(-0.47%)
Feb 26, 2019 49.58 49.87 49.58 49.72 1,099,123 +0.30(+0.61%)
Feb 25, 2019 49.56 49.56 49.35 49.42 1,053,725 +0.24(+0.49%)
Feb 22, 2019 49.16 49.30 49.13 49.18 1,280,728 +0.21(+0.42%)
Feb 21, 2019 49.12 49.12 48.87 48.97 1,634,353 -0.16(-0.33%)
Feb 20, 2019 49.04 49.32 49.03 49.13 943,931 +0.17(+0.35%)
Feb 19, 2019 48.66 49.12 48.66 48.96 1,272,926 +0.23(+0.48%)
Feb 15, 2019 48.53 48.73 48.44 48.73 879,292 +0.60(+1.26%)
Feb 14, 2019 48.11 48.31 48.00 48.12 1,012,420 -0.01(-0.02%)
Feb 13, 2019 48.29 48.36 48.13 48.13 1,544,534 +0.10(+0.22%)
Feb 12, 2019 47.99 48.09 47.93 48.03 1,422,577 +0.60(+1.27%)
Feb 11, 2019 47.52 47.58 47.35 47.42 1,933,438 -0.09(-0.20%)
Feb 08, 2019 47.37 47.53 47.24 47.52 1,119,783 -0.32(-0.67%)
Feb 07, 2019 48.04 48.07 47.72 47.84 1,632,372 -0.61(-1.27%)
Feb 06, 2019 48.70 48.71 48.41 48.45 1,196,427 -0.23(-0.48%)
Feb 05, 2019 48.72 48.76 48.61 48.68 1,720,969 +0.09(+0.18%)
Feb 04, 2019 48.34 48.60 48.31 48.60 991,675 +0.33(+0.68%)
Feb 01, 2019 48.30 48.36 48.20 48.27 1,325,885 -0.10(-0.21%)
Jan 31, 2019 48.40 48.49 48.29 48.37 2,644,549 -0.03(-0.05%)
Jan 30, 2019 48.00 48.58 47.92 48.40 1,171,903 +0.47(+0.97%)
Jan 29, 2019 48.13 48.18 47.92 47.93 1,431,255 +0.06(+0.13%)
Jan 28, 2019 47.79 47.89 47.68 47.87 1,776,900 -0.19(-0.40%)
Jan 25, 2019 47.93 48.15 47.93 48.06 1,954,844 +0.53(+1.11%)
Jan 24, 2019 47.44 47.61 47.33 47.54 1,271,237 +0.19(+0.40%)
Jan 23, 2019 47.45 47.50 47.12 47.35 2,080,512 +0.17(+0.37%)
Jan 22, 2019 47.41 47.47 47.07 47.17 1,724,051 -0.60(-1.25%)
Jan 18, 2019 47.68 47.79 47.57 47.77 2,873,620 +0.49(+1.04%)
Jan 17, 2019 46.84 47.39 46.84 47.28 920,514 +0.27(+0.57%)
Jan 16, 2019 47.01 47.09 46.92 47.01 1,204,561 +0.19(+0.41%)
Jan 15, 2019 46.71 46.87 46.52 46.82 1,859,488 +0.23(+0.50%)
Jan 14, 2019 46.56 46.78 46.52 46.59 1,867,321 -0.37(-0.79%)
Jan 11, 2019 46.92 47.01 46.82 46.96 2,027,327 -0.30(-0.64%)
Jan 10, 2019 46.98 47.28 46.94 47.26 1,540,467 +0.12(+0.26%)
Jan 09, 2019 46.99 47.25 46.91 47.14 1,570,769 +0.56(+1.21%)
Jan 08, 2019 46.63 46.67 46.39 46.58 1,608,122 +0.45(+0.97%)
Jan 07, 2019 46.01 46.39 45.92 46.13 1,755,110 +0.48(+1.06%)
Jan 04, 2019 44.99 45.74 44.89 45.64 1,782,668 +1.33(+3.00%)
Jan 03, 2019 44.54 44.62 44.16 44.31 1,432,774 -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.