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, 2019 51.95 52.07 51.80 51.95 888,530 +0.00(+0.00%)
Apr 29, 2019 51.76 51.95 51.73 51.95 472,743 +0.18(+0.34%)
Apr 26, 2019 51.56 51.78 51.51 51.78 1,513,077 +0.22(+0.42%)
Apr 25, 2019 51.51 51.64 51.47 51.56 1,221,488 +0.04(+0.09%)
Apr 24, 2019 51.71 51.73 51.51 51.52 1,091,087 -0.34(-0.66%)
Apr 23, 2019 51.64 51.87 51.64 51.86 1,456,140 +0.06(+0.12%)
Apr 22, 2019 51.69 51.88 51.68 51.80 4,352,369 -0.04(-0.08%)
Apr 18, 2019 51.84 51.88 51.73 51.84 727,656 -0.11(-0.22%)
Apr 17, 2019 52.14 52.14 51.90 51.95 443,670 -0.03(-0.05%)
Apr 16, 2019 52.03 52.07 51.95 51.98 553,394 +0.09(+0.17%)
Apr 15, 2019 51.86 51.90 51.80 51.89 523,984 +0.12(+0.24%)
Apr 12, 2019 51.68 51.77 51.63 51.77 588,038 +0.46(+0.89%)
Apr 11, 2019 51.31 51.38 51.17 51.31 479,015 +0.04(+0.09%)
Apr 10, 2019 51.15 51.32 51.10 51.27 765,235 +0.27(+0.53%)
Apr 09, 2019 51.17 51.17 50.97 51.00 515,671 -0.40(-0.78%)
Apr 08, 2019 51.38 51.41 51.28 51.40 525,715 -0.05(-0.10%)
Apr 05, 2019 51.25 51.45 51.25 51.45 642,949 +0.16(+0.31%)
Apr 04, 2019 51.24 51.36 51.22 51.30 759,287 -0.20(-0.39%)
Apr 03, 2019 51.49 51.66 51.41 51.50 2,439,302 +0.46(+0.89%)
Apr 02, 2019 50.96 51.05 50.80 51.04 724,633 +0.00(+0.00%)
Apr 01, 2019 50.84 51.09 50.80 51.04 1,851,533 +0.73(+1.45%)
Mar 29, 2019 50.29 50.34 50.11 50.32 800,262 +0.30(+0.60%)
Mar 28, 2019 50.06 50.08 49.87 50.02 629,499 -0.08(-0.16%)
Mar 27, 2019 50.34 50.35 49.84 50.10 570,130 -0.14(-0.28%)
Mar 26, 2019 50.28 50.38 50.10 50.24 764,671 +0.44(+0.88%)
Mar 25, 2019 49.76 49.87 49.62 49.80 836,455 -0.18(-0.37%)
Mar 22, 2019 50.32 50.41 49.94 49.98 790,558 -0.81(-1.59%)
Mar 21, 2019 50.52 50.80 50.51 50.79 1,706,736 -0.05(-0.10%)
Mar 20, 2019 50.76 51.12 50.52 50.84 778,080 -0.02(-0.03%)
Mar 19, 2019 50.94 51.02 50.76 50.86 938,982 +0.11(+0.22%)
Mar 18, 2019 50.58 50.74 50.56 50.74 1,196,188 +0.18(+0.36%)
Mar 15, 2019 50.41 50.63 50.34 50.56 893,530 +0.49(+0.98%)
Mar 14, 2019 50.11 50.19 50.04 50.07 1,570,796 -0.18(-0.35%)
Mar 13, 2019 49.93 50.28 49.92 50.25 922,495 +0.47(+0.95%)
Mar 12, 2019 49.80 49.89 49.73 49.77 797,787 -0.04(-0.07%)
Mar 11, 2019 49.33 49.81 49.33 49.81 1,081,974 +0.50(+1.01%)
Mar 08, 2019 49.05 49.32 49.02 49.31 568,060 -0.14(-0.28%)
Mar 07, 2019 49.87 49.89 49.42 49.45 1,963,865 -0.93(-1.84%)
Mar 06, 2019 50.48 50.50 50.27 50.38 1,201,216 -0.07(-0.14%)
Mar 05, 2019 50.41 50.57 50.32 50.45 668,443 -0.03(-0.05%)
Mar 04, 2019 50.65 50.70 50.26 50.47 948,624 -0.05(-0.10%)
Mar 01, 2019 50.48 50.56 50.32 50.53 1,689,568 +0.46(+0.93%)
Feb 28, 2019 50.14 50.23 50.06 50.06 621,769 -0.13(-0.26%)
Feb 27, 2019 50.39 50.41 50.19 50.19 1,629,184 -0.24(-0.47%)
Feb 26, 2019 50.29 50.58 50.29 50.43 1,083,672 +0.31(+0.61%)
Feb 25, 2019 50.26 50.26 50.05 50.12 1,038,912 +0.25(+0.49%)
Feb 22, 2019 49.86 50.00 49.83 49.88 1,262,724 +0.21(+0.42%)
Feb 21, 2019 49.82 49.82 49.57 49.67 1,611,378 -0.17(-0.33%)
Feb 20, 2019 49.74 50.02 49.73 49.83 930,662 +0.18(+0.35%)
Feb 19, 2019 49.35 49.82 49.35 49.66 1,255,032 +0.24(+0.48%)
Feb 15, 2019 49.22 49.42 49.13 49.42 866,931 +0.61(+1.26%)
Feb 14, 2019 48.79 49.00 48.69 48.81 998,188 -0.01(-0.02%)
Feb 13, 2019 48.98 49.05 48.82 48.82 1,522,822 +0.11(+0.22%)
Feb 12, 2019 48.68 48.77 48.61 48.71 1,402,579 +0.61(+1.27%)
Feb 11, 2019 48.20 48.26 48.03 48.10 1,906,259 -0.10(-0.20%)
Feb 08, 2019 48.05 48.20 47.92 48.20 1,104,042 -0.32(-0.67%)
Feb 07, 2019 48.73 48.76 48.40 48.52 1,609,425 -0.62(-1.27%)
Feb 06, 2019 49.40 49.40 49.10 49.14 1,179,609 -0.24(-0.48%)
Feb 05, 2019 49.41 49.45 49.30 49.38 1,696,777 +0.09(+0.18%)
Feb 04, 2019 49.03 49.29 49.00 49.29 977,735 +0.33(+0.68%)
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.