Skip to main content

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

59.34 +0.22 (+0.36%)
Streaming Delayed Price Updated: 1:04 PM EDT, Aug 11, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 75.09 75.19 74.28 74.56 2,080,700 -0.93(-1.23%)
Apr 29, 2021 75.74 75.75 75.00 75.49 1,136,189 -0.01(-0.01%)
Apr 28, 2021 75.18 75.64 75.12 75.50 1,496,228 +0.10(+0.13%)
Apr 27, 2021 75.32 75.53 75.24 75.40 914,660 -0.28(-0.37%)
Apr 26, 2021 75.57 75.72 75.52 75.68 865,564 +0.33(+0.44%)
Apr 23, 2021 74.84 75.51 74.78 75.35 1,875,400 +0.94(+1.26%)
Apr 22, 2021 74.87 74.96 74.29 74.41 1,832,737 -0.22(-0.29%)
Apr 21, 2021 73.78 74.63 73.72 74.63 1,252,906 +0.38(+0.51%)
Apr 20, 2021 74.71 74.74 74.01 74.25 1,557,856 -1.35(-1.79%)
Apr 19, 2021 75.74 75.79 75.34 75.60 1,303,610 -0.01(-0.01%)
Apr 16, 2021 75.43 75.65 75.31 75.61 1,063,800 +0.53(+0.71%)
Apr 15, 2021 74.98 75.17 74.95 75.08 1,206,454 +0.46(+0.62%)
Apr 14, 2021 74.60 74.86 74.52 74.62 1,521,043 +0.11(+0.15%)
Apr 13, 2021 74.15 74.51 74.11 74.51 1,131,652 +0.71(+0.96%)
Apr 12, 2021 73.99 73.99 73.65 73.80 1,212,370 -0.48(-0.65%)
Apr 09, 2021 73.99 74.28 73.90 74.28 1,076,900 +0.17(+0.23%)
Apr 08, 2021 73.96 74.17 73.80 74.11 1,501,745 +0.28(+0.38%)
Apr 07, 2021 73.71 73.91 73.63 73.83 1,911,895 +0.41(+0.56%)
Apr 06, 2021 73.41 73.62 73.31 73.42 1,425,336 -0.65(-0.88%)
Apr 05, 2021 73.55 74.14 73.39 74.07 1,666,793 +1.07(+1.47%)
Apr 01, 2021 72.40 73.07 72.34 73.00 1,577,700 +1.16(+1.61%)
Mar 31, 2021 71.82 72.21 71.81 71.84 3,828,777 -0.18(-0.25%)
Mar 30, 2021 71.71 72.05 71.60 72.02 1,581,681 -0.10(-0.14%)
Mar 29, 2021 72.18 72.29 71.75 72.12 3,017,581 -0.62(-0.85%)
Mar 26, 2021 72.09 72.75 72.02 72.74 962,500 +1.07(+1.49%)
Mar 25, 2021 71.06 71.76 70.88 71.67 1,880,151 +0.45(+0.63%)
Mar 24, 2021 71.40 71.70 71.19 71.22 2,345,675 -0.38(-0.53%)
Mar 23, 2021 72.26 72.32 71.53 71.60 1,740,332 -1.32(-1.81%)
Mar 22, 2021 72.93 73.19 72.82 72.92 2,023,241 +0.03(+0.04%)
Mar 19, 2021 72.80 73.08 72.29 72.89 2,053,500 +0.42(+0.58%)
Mar 18, 2021 72.84 73.20 72.47 72.47 1,451,755 -0.69(-0.94%)
Mar 17, 2021 72.63 73.29 72.41 73.16 1,320,052 +0.28(+0.38%)
Mar 16, 2021 73.09 73.12 72.81 72.88 1,192,100 +0.30(+0.41%)
Mar 15, 2021 72.37 72.60 72.06 72.58 1,853,490 +0.17(+0.23%)
Mar 12, 2021 71.78 72.41 71.69 72.41 1,470,800 +0.23(+0.32%)
Mar 11, 2021 71.97 72.26 71.82 72.18 2,314,355 +0.74(+1.04%)
Mar 10, 2021 71.30 71.59 71.10 71.44 2,549,146 +0.29(+0.41%)
Mar 09, 2021 70.95 71.41 70.89 71.15 1,715,404 +1.15(+1.64%)
Mar 08, 2021 70.07 70.48 69.85 70.00 6,179,363 -0.26(-0.37%)
Mar 05, 2021 70.43 70.44 69.26 70.26 2,265,300 +0.17(+0.24%)
Mar 04, 2021 70.92 71.21 69.71 70.09 3,974,685 -0.77(-1.09%)
Mar 03, 2021 71.34 71.55 70.86 70.86 2,422,783 -0.39(-0.55%)
Mar 02, 2021 71.37 71.59 71.12 71.25 2,173,214 -0.33(-0.46%)
Mar 01, 2021 71.23 71.71 71.17 71.58 1,889,910 +1.38(+1.97%)
Feb 26, 2021 70.92 70.99 70.20 70.20 4,650,700 -0.71(-1.00%)
Feb 25, 2021 72.38 72.50 70.81 70.91 2,654,144 -1.37(-1.90%)
Feb 24, 2021 71.63 72.34 71.44 72.28 2,037,118 +0.55(+0.77%)
Feb 23, 2021 71.55 71.99 70.87 71.73 1,767,188 -0.01(-0.01%)
Feb 22, 2021 71.80 72.22 71.70 71.74 2,187,819 -0.06(-0.08%)
Feb 19, 2021 71.80 72.05 71.63 71.80 1,215,100 +0.43(+0.60%)
Feb 18, 2021 71.43 71.45 70.92 71.37 946,318 -0.77(-1.07%)
Feb 17, 2021 72.05 72.25 71.81 72.14 1,932,339 -0.66(-0.91%)
Feb 16, 2021 72.88 73.00 72.62 72.80 731,287 +0.40(+0.55%)
Feb 12, 2021 71.92 72.40 71.81 72.40 862,400 +0.38(+0.53%)
Feb 11, 2021 71.92 72.08 71.69 72.02 1,447,232 +0.50(+0.70%)
Feb 10, 2021 72.07 72.13 71.36 71.52 2,397,400 -0.39(-0.54%)
Feb 09, 2021 71.66 71.97 71.54 71.91 674,554 +0.35(+0.49%)
Feb 08, 2021 71.50 71.64 71.38 71.56 1,079,293 +0.55(+0.77%)
Feb 05, 2021 70.74 71.02 70.58 71.01 888,700 +0.75(+1.07%)
Feb 04, 2021 69.99 70.32 69.97 70.26 1,334,556 +0.15(+0.21%)
Feb 03, 2021 70.15 70.23 69.95 70.11 1,530,510 +0.13(+0.19%)
Feb 02, 2021 69.52 70.06 69.41 69.98 2,184,725 +1.05(+1.52%)
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.