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 (%)
Apr 30, 2021 69.46 69.55 68.71 68.97 2,249,419 -0.86(-1.23%)
Apr 29, 2021 70.06 70.07 69.37 69.83 1,228,320 -0.01(-0.01%)
Apr 28, 2021 69.54 69.97 69.49 69.84 1,617,554 +0.09(+0.13%)
Apr 27, 2021 69.67 69.86 69.60 69.74 988,828 -0.26(-0.37%)
Apr 26, 2021 69.90 70.04 69.85 70.00 935,750 +0.31(+0.44%)
Apr 23, 2021 69.23 69.85 69.17 69.70 2,027,472 +0.87(+1.26%)
Apr 22, 2021 69.25 69.34 68.72 68.83 1,981,350 -0.20(-0.29%)
Apr 21, 2021 68.25 69.03 68.19 69.03 1,354,501 +0.35(+0.51%)
Apr 20, 2021 69.11 69.13 68.46 68.68 1,684,179 -1.25(-1.79%)
Apr 19, 2021 70.06 70.11 69.69 69.93 1,409,317 -0.01(-0.01%)
Apr 16, 2021 69.77 69.98 69.66 69.94 1,150,061 +0.49(+0.71%)
Apr 15, 2021 69.36 69.53 69.33 69.45 1,304,283 +0.43(+0.62%)
Apr 14, 2021 69.00 69.25 68.93 69.02 1,644,381 +0.10(+0.15%)
Apr 13, 2021 68.59 68.92 68.55 68.92 1,223,415 +0.66(+0.96%)
Apr 12, 2021 68.44 68.44 68.13 68.26 1,310,678 -0.44(-0.65%)
Apr 09, 2021 68.44 68.71 68.36 68.71 1,164,223 +0.16(+0.23%)
Apr 08, 2021 68.41 68.60 68.26 68.55 1,623,518 +0.26(+0.38%)
Apr 07, 2021 68.18 68.37 68.11 68.29 2,066,926 +0.38(+0.56%)
Apr 06, 2021 67.90 68.10 67.81 67.91 1,540,913 -0.60(-0.88%)
Apr 05, 2021 68.03 68.58 67.88 68.51 1,801,950 +0.99(+1.47%)
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.