Skip to main content

EAFE Smallcap Ishares MSCI ETF (NQ: SCZ )

63.33 -0.25 (-0.39%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 44.81 44.96 44.38 44.64 1,750,460 -0.63(-1.39%)
Apr 29, 2020 45.07 45.47 45.03 45.27 1,776,829 +1.19(+2.70%)
Apr 28, 2020 44.57 44.71 44.02 44.07 2,138,333 +0.45(+1.02%)
Apr 27, 2020 43.47 43.70 43.38 43.63 1,388,445 +0.49(+1.14%)
Apr 24, 2020 42.90 43.19 42.65 43.14 1,459,137 +0.55(+1.30%)
Apr 23, 2020 42.77 43.34 42.49 42.58 1,730,243 +0.84(+2.00%)
Apr 22, 2020 42.45 42.48 41.75 41.75 1,595,311 +0.00(+0.00%)
Apr 21, 2020 41.97 42.27 41.63 41.75 2,533,904 -0.73(-1.71%)
Apr 20, 2020 42.69 43.13 42.44 42.48 2,021,020 -0.43(-1.00%)
Apr 17, 2020 42.81 43.04 42.50 42.90 1,672,176 +0.88(+2.10%)
Apr 16, 2020 42.10 42.28 41.58 42.02 2,593,623 +0.41(+0.98%)
Apr 15, 2020 41.85 41.98 41.58 41.61 2,522,302 -1.56(-3.62%)
Apr 14, 2020 43.12 43.47 43.05 43.17 2,693,715 +0.65(+1.54%)
Apr 13, 2020 42.82 43.02 42.22 42.52 3,529,975 -0.41(-0.95%)
Apr 09, 2020 42.48 43.01 42.42 42.93 2,954,148 +1.22(+2.92%)
Apr 08, 2020 41.43 41.82 41.15 41.71 2,506,306 +0.75(+1.84%)
Apr 07, 2020 42.18 42.29 40.93 40.96 1,565,885 +0.71(+1.76%)
Apr 06, 2020 39.59 40.49 39.59 40.25 3,932,033 +2.03(+5.30%)
Apr 03, 2020 38.64 38.72 38.05 38.22 1,745,903 -1.26(-3.20%)
Apr 02, 2020 38.73 39.50 38.71 39.49 3,014,509 +0.55(+1.40%)
Apr 01, 2020 39.19 39.61 38.83 38.94 2,967,044 -1.80(-4.42%)
Mar 31, 2020 40.35 41.07 40.11 40.74 3,075,079 +0.09(+0.22%)
Mar 30, 2020 40.12 40.78 39.94 40.65 6,116,223 +0.30(+0.74%)
Mar 27, 2020 39.76 40.71 39.50 40.35 2,709,968 -0.75(-1.81%)
Mar 26, 2020 39.54 41.09 39.41 41.09 3,870,485 +2.18(+5.60%)
Mar 25, 2020 38.20 39.57 37.74 38.91 4,170,775 +1.08(+2.86%)
Mar 24, 2020 37.55 38.29 37.32 37.83 4,965,019 +2.99(+8.58%)
Mar 23, 2020 35.38 35.78 34.77 34.84 4,330,536 -0.18(-0.52%)
Mar 20, 2020 36.40 36.93 35.02 35.02 4,778,510 +0.00(+0.00%)
Mar 19, 2020 34.71 36.05 34.48 35.02 4,829,505 -0.13(-0.36%)
Mar 18, 2020 35.03 35.93 34.29 35.15 4,052,886 -2.08(-5.59%)
Mar 17, 2020 36.59 37.54 36.03 37.23 4,028,606 +0.90(+2.48%)
Mar 16, 2020 35.84 37.54 34.77 36.33 3,807,779 -4.43(-10.88%)
Mar 13, 2020 41.15 41.20 38.96 40.77 4,367,179 +1.48(+3.77%)
Mar 12, 2020 40.63 41.02 38.17 39.29 3,929,464 -5.07(-11.43%)
Mar 11, 2020 45.59 45.67 44.06 44.36 5,167,609 -2.52(-5.37%)
Mar 10, 2020 46.96 47.08 45.42 46.87 5,360,750 +1.56(+3.45%)
Mar 09, 2020 46.35 46.56 45.13 45.31 3,498,403 -3.67(-7.50%)
Mar 06, 2020 48.72 49.22 48.55 48.98 5,761,943 -0.62(-1.25%)
Mar 05, 2020 49.97 50.22 49.41 49.60 4,024,455 -1.67(-3.26%)
Mar 04, 2020 50.65 51.29 50.29 51.27 3,389,690 +1.21(+2.41%)
Mar 03, 2020 50.86 51.26 49.76 50.06 5,200,045 -0.27(-0.54%)
Mar 02, 2020 49.61 50.37 49.28 50.34 5,865,096 +0.75(+1.52%)
Feb 28, 2020 48.91 49.67 48.55 49.58 4,480,741 -0.33(-0.66%)
Feb 27, 2020 50.71 51.20 49.90 49.91 5,050,610 -1.79(-3.46%)
Feb 26, 2020 52.11 52.44 51.70 51.70 3,694,369 -0.13(-0.25%)
Feb 25, 2020 52.88 52.95 51.74 51.83 2,587,736 -0.88(-1.67%)
Feb 24, 2020 52.76 53.10 52.55 52.71 2,770,773 -2.27(-4.13%)
Feb 21, 2020 55.12 55.13 54.88 54.98 1,342,714 -0.33(-0.59%)
Feb 20, 2020 55.33 55.46 54.97 55.31 1,174,796 -0.28(-0.51%)
Feb 19, 2020 55.50 55.60 55.48 55.59 2,502,238 +0.31(+0.56%)
Feb 18, 2020 55.30 55.45 55.24 55.28 2,681,792 -0.62(-1.11%)
Feb 14, 2020 55.92 55.98 55.77 55.90 450,175 -0.05(-0.08%)
Feb 13, 2020 55.82 56.07 55.72 55.94 845,985 -0.21(-0.37%)
Feb 12, 2020 56.13 56.18 56.02 56.15 948,074 +0.21(+0.37%)
Feb 11, 2020 55.88 55.97 55.81 55.94 1,065,147 +0.49(+0.88%)
Feb 10, 2020 55.23 55.48 55.22 55.45 1,915,408 +0.23(+0.41%)
Feb 07, 2020 55.39 55.44 55.23 55.23 2,806,804 -0.60(-1.07%)
Feb 06, 2020 55.83 55.84 55.70 55.82 1,413,183 -0.09(-0.16%)
Feb 05, 2020 55.91 55.95 55.71 55.92 1,423,501 +0.59(+1.07%)
Feb 04, 2020 55.31 55.44 55.24 55.33 1,970,920 +0.99(+1.82%)
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.