Skip to main content

EAFE Smallcap Ishares MSCI ETF (NQ: SCZ )

66.08 +0.11 (+0.17%)
Streaming Delayed Price Updated: 3:39 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 40.45 40.51 40.10 40.25 499,456 +0.00(+0.00%)
Apr 28, 2016 40.52 40.63 40.18 40.25 467,702 -0.50(-1.23%)
Apr 27, 2016 40.62 40.80 40.54 40.75 402,220 +0.26(+0.63%)
Apr 26, 2016 40.54 40.56 40.40 40.50 372,744 +0.06(+0.14%)
Apr 25, 2016 40.49 40.51 40.34 40.44 812,091 -0.05(-0.12%)
Apr 22, 2016 40.58 40.63 40.36 40.49 723,876 -0.02(-0.05%)
Apr 21, 2016 40.80 40.80 40.46 40.51 681,687 -0.36(-0.89%)
Apr 20, 2016 40.94 41.06 40.76 40.87 274,835 -0.14(-0.33%)
Apr 19, 2016 40.97 41.06 40.84 41.01 418,796 +0.53(+1.30%)
Apr 18, 2016 40.23 40.52 40.14 40.48 394,581 +0.34(+0.84%)
Apr 15, 2016 40.23 40.26 40.10 40.14 637,059 -0.16(-0.40%)
Apr 14, 2016 40.38 40.41 40.27 40.30 370,856 -0.09(-0.22%)
Apr 13, 2016 40.35 40.43 40.28 40.39 622,976 +0.33(+0.82%)
Apr 12, 2016 39.85 40.12 39.65 40.06 680,744 +0.42(+1.07%)
Apr 11, 2016 39.76 39.91 39.61 39.64 814,781 +0.12(+0.30%)
Apr 08, 2016 39.55 39.64 39.43 39.52 348,029 +0.66(+1.71%)
Apr 07, 2016 39.07 39.12 38.74 38.86 826,827 -0.40(-1.02%)
Apr 06, 2016 38.87 39.26 38.76 39.26 578,019 +0.58(+1.51%)
Apr 05, 2016 38.75 38.85 38.64 38.68 601,210 -0.73(-1.86%)
Apr 04, 2016 39.58 39.59 39.34 39.41 574,258 -0.07(-0.18%)
Apr 01, 2016 39.12 39.50 39.07 39.48 580,045 -0.30(-0.74%)
Mar 31, 2016 39.91 39.97 39.75 39.78 1,040,721 -0.23(-0.58%)
Mar 30, 2016 40.02 40.17 39.92 40.01 732,656 +0.34(+0.87%)
Mar 29, 2016 39.10 39.67 39.03 39.67 400,049 +0.46(+1.16%)
Mar 28, 2016 39.26 39.36 39.13 39.21 814,955 +0.20(+0.51%)
Mar 24, 2016 38.88 39.01 39.01 39.01 2,719,773 -0.06(-0.16%)
Mar 23, 2016 39.40 39.46 39.07 39.07 782,416 -0.46(-1.15%)
Mar 22, 2016 39.43 39.61 39.35 39.53 822,940 -0.06(-0.16%)
Mar 21, 2016 39.63 39.66 39.51 39.59 995,859 -0.06(-0.16%)
Mar 18, 2016 39.68 39.78 39.55 39.66 1,093,813 +0.04(+0.10%)
Mar 17, 2016 39.35 39.70 39.26 39.62 408,757 +0.35(+0.90%)
Mar 16, 2016 38.62 39.28 38.59 39.27 365,688 +0.49(+1.26%)
Mar 15, 2016 38.79 38.87 38.68 38.78 407,410 -0.25(-0.63%)
Mar 14, 2016 39.06 39.12 38.96 39.03 795,611 +0.05(+0.12%)
Mar 11, 2016 38.73 38.99 38.61 38.98 995,823 +0.85(+2.24%)
Mar 10, 2016 38.39 38.52 37.83 38.12 889,924 +0.07(+0.19%)
Mar 09, 2016 38.05 38.13 37.90 38.05 1,057,807 +0.04(+0.10%)
Mar 08, 2016 38.18 38.27 37.96 38.01 1,019,158 -0.41(-1.06%)
Mar 07, 2016 38.16 38.53 38.08 38.42 830,711 -0.04(-0.10%)
Mar 04, 2016 38.43 38.66 38.35 38.46 592,398 +0.39(+1.03%)
Mar 03, 2016 37.77 38.07 37.74 38.07 877,213 +0.38(+1.00%)
Mar 02, 2016 37.51 37.72 37.45 37.69 1,325,965 -0.01(-0.02%)
Mar 01, 2016 37.30 37.71 37.24 37.70 2,132,363 +0.93(+2.54%)
Feb 29, 2016 36.97 37.09 36.76 36.77 1,838,357 -0.07(-0.20%)
Feb 26, 2016 37.15 37.24 36.81 36.84 713,120 -0.29(-0.77%)
Feb 25, 2016 36.91 37.13 36.74 37.13 1,737,080 +0.38(+1.02%)
Feb 24, 2016 36.33 36.81 36.18 36.75 1,732,936 +0.14(+0.39%)
Feb 23, 2016 36.90 36.94 36.55 36.61 1,855,051 -0.46(-1.23%)
Feb 22, 2016 36.89 37.06 36.85 37.06 1,247,733 +0.34(+0.91%)
Feb 19, 2016 36.49 36.73 36.37 36.73 508,152 +0.04(+0.11%)
Feb 18, 2016 36.91 36.99 36.65 36.69 501,599 +0.04(+0.11%)
Feb 17, 2016 36.37 36.67 36.34 36.65 727,230 +0.73(+2.05%)
Feb 16, 2016 35.90 35.94 35.59 35.91 625,422 +0.61(+1.74%)
Feb 12, 2016 34.92 35.30 35.30 35.30 1,301,044 +0.40(+1.14%)
Feb 11, 2016 34.97 35.06 34.63 34.90 838,826 -0.34(-0.95%)
Feb 10, 2016 35.47 35.62 35.19 35.23 2,348,264 -0.02(-0.05%)
Feb 09, 2016 34.87 35.39 34.87 35.25 2,204,515 -0.37(-1.03%)
Feb 08, 2016 35.87 35.87 35.36 35.62 1,802,023 -0.81(-2.24%)
Feb 05, 2016 36.96 36.96 36.32 36.43 1,830,392 -0.58(-1.58%)
Feb 04, 2016 36.77 37.17 36.77 37.01 1,417,805 -0.11(-0.29%)
Feb 03, 2016 37.06 37.16 36.47 37.12 1,763,028 +0.38(+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.