Skip to main content

EAFE Smallcap Ishares MSCI ETF (NQ: SCZ )

63.58 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 56.25 56.33 56.04 56.07 1,845,276 -0.26(-0.47%)
Apr 27, 2018 56.31 56.36 56.14 56.34 1,090,299 +0.03(+0.05%)
Apr 26, 2018 56.27 56.35 56.11 56.31 1,232,217 +0.36(+0.64%)
Apr 25, 2018 55.86 55.98 55.70 55.95 1,088,785 -0.17(-0.30%)
Apr 24, 2018 56.49 56.51 55.93 56.12 1,665,819 -0.39(-0.70%)
Apr 23, 2018 56.58 56.59 56.35 56.51 1,110,684 -0.12(-0.21%)
Apr 20, 2018 56.75 56.76 56.57 56.63 1,373,208 -0.39(-0.69%)
Apr 19, 2018 57.20 57.24 56.83 57.03 1,215,416 -0.12(-0.21%)
Apr 18, 2018 57.02 57.19 57.01 57.15 1,218,781 +0.35(+0.62%)
Apr 17, 2018 56.60 56.85 56.53 56.80 960,356 +0.24(+0.42%)
Apr 16, 2018 56.57 56.63 56.45 56.56 826,372 +0.26(+0.46%)
Apr 13, 2018 56.39 56.47 56.16 56.30 993,324 +0.12(+0.21%)
Apr 12, 2018 56.08 56.31 56.01 56.18 886,524 +0.21(+0.37%)
Apr 11, 2018 55.93 56.26 55.93 55.98 970,425 -0.21(-0.37%)
Apr 10, 2018 56.15 56.28 55.99 56.18 753,605 +0.55(+0.98%)
Apr 09, 2018 55.75 55.98 55.57 55.63 1,100,273 +0.33(+0.60%)
Apr 06, 2018 55.30 1,651,992 -0.29(-0.52%)
Apr 05, 2018 55.53 55.68 55.44 55.59 1,060,116 +0.16(+0.29%)
Apr 04, 2018 54.63 55.44 54.56 55.43 1,533,001 +0.08(+0.14%)
Apr 03, 2018 55.18 55.40 55.01 55.35 1,545,169 +0.40(+0.73%)
Apr 02, 2018 55.41 55.59 54.56 54.95 2,343,237 -0.75(-1.35%)
Mar 29, 2018 55.70 55.70 55.70 0 +0.57(+1.04%)
Mar 28, 2018 55.25 55.53 55.04 55.13 4,017,535 +0.00(+0.00%)
Mar 27, 2018 55.77 55.84 54.94 55.13 2,364,038 -0.33(-0.60%)
Mar 26, 2018 55.32 55.48 54.89 55.46 1,875,561 +0.79(+1.44%)
Mar 23, 2018 55.28 55.40 54.68 54.68 1,962,248 -0.53(-0.96%)
Mar 22, 2018 55.67 55.81 55.21 55.21 1,046,339 -0.92(-1.64%)
Mar 21, 2018 56.01 56.39 55.96 56.13 1,065,487 +0.09(+0.17%)
Mar 20, 2018 56.01 56.16 55.96 56.04 1,239,951 -0.04(-0.08%)
Mar 19, 2018 56.28 56.29 55.81 56.08 1,276,715 -0.29(-0.52%)
Mar 16, 2018 56.38 56.54 56.32 56.37 877,246 -0.36(-0.63%)
Mar 15, 2018 56.75 56.91 56.60 56.73 578,275 -0.03(-0.06%)
Mar 14, 2018 56.97 57.00 56.57 56.76 1,923,128 +0.17(+0.30%)
Mar 13, 2018 56.98 57.05 56.44 56.59 963,840 -0.19(-0.33%)
Mar 12, 2018 56.66 56.82 56.63 56.78 776,524 +0.08(+0.14%)
Mar 09, 2018 56.36 56.71 56.33 56.70 1,321,753 +0.33(+0.59%)
Mar 08, 2018 56.36 56.42 56.13 56.37 1,677,412 +0.24(+0.43%)
Mar 07, 2018 56.16 55.74 56.13 1,662,614 -0.06(-0.11%)
Mar 06, 2018 56.04 56.23 55.92 56.19 1,585,447 +0.73(+1.31%)
Mar 05, 2018 54.93 55.47 54.86 55.46 1,055,702 +0.23(+0.42%)
Mar 02, 2018 54.75 55.23 54.58 55.23 2,019,376 +0.31(+0.56%)
Mar 01, 2018 55.33 55.50 54.60 54.93 1,415,865 -0.84(-1.50%)
Feb 28, 2018 56.29 56.32 55.76 55.76 1,145,684 -0.37(-0.65%)
Feb 27, 2018 56.65 56.70 56.13 56.13 1,252,858 -0.87(-1.53%)
Feb 26, 2018 56.72 57.03 56.61 57.00 1,471,045 +0.34(+0.60%)
Feb 23, 2018 56.35 56.71 56.31 56.66 1,091,243 +0.56(+0.99%)
Feb 22, 2018 55.99 56.10 1,130,245 +0.23(+0.41%)
Feb 21, 2018 56.28 56.66 55.86 55.87 1,384,647 -0.23(-0.41%)
Feb 20, 2018 56.27 56.48 55.99 56.10 1,124,905 -0.14(-0.24%)
Feb 16, 2018 56.24 56.24 56.24 0 +0.22(+0.40%)
Feb 15, 2018 55.88 56.02 55.57 56.02 1,270,186 +0.47(+0.85%)
Feb 14, 2018 54.34 55.56 54.26 55.55 1,102,281 +0.98(+1.80%)
Feb 13, 2018 54.41 54.66 54.34 54.57 2,205,031 -0.09(-0.17%)
Feb 12, 2018 54.33 54.82 54.16 54.66 1,784,213 +0.69(+1.28%)
Feb 09, 2018 53.99 54.20 52.75 53.97 2,771,651 +0.38(+0.70%)
Feb 08, 2018 55.21 55.21 53.58 53.59 2,510,906 -1.44(-2.61%)
Feb 07, 2018 55.22 55.63 54.97 55.03 1,626,518 -0.58(-1.04%)
Feb 06, 2018 54.34 55.71 54.17 55.61 2,021,928 +0.56(+1.01%)
Feb 05, 2018 56.22 56.38 54.54 55.05 2,738,736 -2.05(-3.59%)
Feb 02, 2018 57.72 57.74 57.06 57.10 1,966,973 -1.18(-2.02%)
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.