Indicators

EAFE Smallcap Ishares MSCI ETF (NQ: SCZ )

63.84 +0.34 (+0.54%)

Official Closing Price Updated: 4:15 PM EDT, Jun 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	46.38	46.40	46.31	46.33	1,541,913	+0.04(+0.09%)
Apr 27, 2017	46.18	46.29	46.07	46.29	822,457	+0.25(+0.55%)
Apr 26, 2017	45.95	46.14	45.95	46.04	1,552,228	+0.02(+0.04%)
Apr 25, 2017	45.92	46.07	45.90	46.02	875,599	+0.31(+0.68%)
Apr 24, 2017	45.59	45.72	45.56	45.71	856,595	+0.82(+1.83%)
Apr 21, 2017	44.89	44.90	44.80	44.89	709,963	-0.02(-0.05%)
Apr 20, 2017	44.85	44.97	44.85	44.91	1,212,531	+0.26(+0.59%)
Apr 19, 2017	44.80	44.83	44.58	44.65	934,065	+0.03(+0.07%)
Apr 18, 2017	44.48	44.62	44.39	44.62	1,405,460	-0.04(-0.09%)
Apr 17, 2017	44.52	44.66	44.52	44.66	919,229	+0.34(+0.76%)
Apr 13, 2017	44.39	44.44	44.27	44.32	1,804,097	-0.15(-0.33%)
Apr 12, 2017	44.37	44.49	44.27	44.47	2,139,736	+0.05(+0.11%)
Apr 11, 2017	44.30	44.42	44.16	44.42	785,397	+0.23(+0.52%)
Apr 10, 2017	44.22	44.28	44.17	44.19	597,145	+0.01(+0.02%)
Apr 07, 2017	44.15	44.28	44.15	44.18	774,224	-0.01(-0.02%)
Apr 06, 2017	44.20	44.26	44.14	44.19	835,792	-0.05(-0.11%)
Apr 05, 2017	44.35	44.45	44.22	44.24	1,222,333	-0.14(-0.31%)
Apr 04, 2017	44.25	44.38	44.18	44.38	1,300,211	-0.07(-0.15%)

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.