Skip to main content

EAFE Small-Cap Ishares MSCI ETF (NQ: SCZ )

57.76 +0.08 (+0.14%)
Official Closing Price Updated: 4:15 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 42.28 42.34 41.91 42.07 477,859 +0.00(+0.00%)
Apr 28, 2016 42.35 42.47 42.00 42.07 447,479 -0.53(-1.23%)
Apr 27, 2016 42.45 42.64 42.37 42.59 384,828 +0.27(+0.63%)
Apr 26, 2016 42.38 42.39 42.23 42.33 356,627 +0.06(+0.14%)
Apr 25, 2016 42.32 42.34 42.16 42.27 776,976 -0.05(-0.12%)
Apr 22, 2016 42.42 42.47 42.18 42.32 692,576 -0.02(-0.05%)
Apr 21, 2016 42.64 42.64 42.29 42.34 652,211 -0.38(-0.89%)
Apr 20, 2016 42.79 42.91 42.60 42.72 262,951 -0.14(-0.33%)
Apr 19, 2016 42.82 42.91 42.69 42.86 400,688 +0.55(+1.30%)
Apr 18, 2016 42.05 42.35 41.96 42.31 377,519 +0.35(+0.84%)
Apr 15, 2016 42.05 42.08 41.91 41.96 609,513 -0.17(-0.40%)
Apr 14, 2016 42.21 42.24 42.09 42.13 354,820 -0.09(-0.22%)
Apr 13, 2016 42.18 42.26 42.10 42.22 596,039 +0.34(+0.82%)
Apr 12, 2016 41.65 41.93 41.44 41.88 651,309 +0.44(+1.07%)
Apr 11, 2016 41.56 41.72 41.40 41.43 779,550 +0.13(+0.30%)
Apr 08, 2016 41.33 41.43 41.21 41.31 332,980 +0.69(+1.71%)
Apr 07, 2016 40.83 40.89 40.49 40.62 791,076 -0.42(-1.02%)
Apr 06, 2016 40.62 41.03 40.51 41.03 553,026 +0.61(+1.51%)
Apr 05, 2016 40.50 40.61 40.39 40.42 575,214 -0.77(-1.86%)
Apr 04, 2016 41.37 41.37 41.12 41.19 549,427 -0.08(-0.18%)
Apr 01, 2016 40.89 41.28 40.84 41.27 554,964 -0.31(-0.74%)
Mar 31, 2016 41.71 41.78 41.54 41.58 995,721 -0.24(-0.58%)
Mar 30, 2016 41.83 41.98 41.72 41.82 700,976 +0.36(+0.87%)
Mar 29, 2016 40.87 41.47 40.79 41.46 382,751 +0.48(+1.16%)
Mar 28, 2016 41.03 41.14 40.90 40.98 779,717 +0.21(+0.51%)
Mar 24, 2016 40.64 40.77 40.77 40.77 2,602,171 -0.07(-0.16%)
Mar 23, 2016 41.18 41.24 40.83 40.84 748,585 -0.48(-1.15%)
Mar 22, 2016 41.21 41.40 41.12 41.32 787,356 -0.07(-0.16%)
Mar 21, 2016 41.42 41.45 41.29 41.38 952,799 -0.07(-0.16%)
Mar 18, 2016 41.47 41.58 41.34 41.45 1,046,517 +0.04(+0.10%)
Mar 17, 2016 41.13 41.49 41.03 41.41 391,082 +0.37(+0.89%)
Mar 16, 2016 40.36 41.06 40.34 41.04 349,876 +0.51(+1.26%)
Mar 15, 2016 40.54 40.63 40.43 40.53 389,793 -0.26(-0.63%)
Mar 14, 2016 40.82 40.89 40.72 40.79 761,209 +0.05(+0.12%)
Mar 11, 2016 40.48 40.76 40.36 40.74 952,764 +0.89(+2.24%)
Mar 10, 2016 40.12 40.26 39.54 39.85 851,444 +0.08(+0.19%)
Mar 09, 2016 39.77 39.86 39.61 39.77 1,012,067 +0.04(+0.10%)
Mar 08, 2016 39.91 40.00 39.68 39.73 975,090 -0.43(-1.06%)
Mar 07, 2016 39.88 40.27 39.80 40.16 794,791 -0.04(-0.10%)
Mar 04, 2016 40.16 40.41 40.08 40.20 566,783 +0.41(+1.03%)
Mar 03, 2016 39.48 39.79 39.45 39.79 839,282 +0.39(+1.00%)
Mar 02, 2016 39.20 39.42 39.14 39.40 1,268,631 -0.01(-0.02%)
Mar 01, 2016 38.99 39.41 38.92 39.40 2,040,160 +0.98(+2.54%)
Feb 29, 2016 38.64 38.76 38.42 38.43 1,758,867 -0.08(-0.20%)
Feb 26, 2016 38.83 38.92 38.48 38.50 682,285 -0.30(-0.77%)
Feb 25, 2016 38.58 38.80 38.40 38.80 1,661,969 +0.39(+1.02%)
Feb 24, 2016 37.98 38.47 37.81 38.41 1,658,005 +0.15(+0.39%)
Feb 23, 2016 38.57 38.61 38.20 38.26 1,774,839 -0.48(-1.23%)
Feb 22, 2016 38.55 38.74 38.52 38.74 1,193,781 +0.35(+0.91%)
Feb 19, 2016 38.14 38.39 38.01 38.39 486,179 +0.04(+0.11%)
Feb 18, 2016 38.58 38.66 38.30 38.34 479,910 +0.04(+0.11%)
Feb 17, 2016 38.01 38.33 37.99 38.30 695,785 +0.77(+2.05%)
Feb 16, 2016 37.52 37.57 37.19 37.53 598,379 +0.64(+1.74%)
Feb 12, 2016 36.50 36.89 36.89 36.89 1,244,787 +0.42(+1.14%)
Feb 11, 2016 36.55 36.65 36.20 36.47 802,556 -0.35(-0.95%)
Feb 10, 2016 37.08 37.23 36.78 36.82 2,246,726 -0.02(-0.05%)
Feb 09, 2016 36.45 36.99 36.44 36.84 2,109,192 -0.38(-1.03%)
Feb 08, 2016 37.49 37.49 36.96 37.23 1,724,105 -0.85(-2.24%)
Feb 05, 2016 38.63 38.63 37.96 38.08 1,751,246 -0.61(-1.58%)
Feb 04, 2016 38.44 38.85 38.44 38.69 1,356,499 -0.11(-0.29%)
Feb 03, 2016 38.74 38.84 38.12 38.80 1,686,796 +0.40(+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.