Indicators

EAFE Smallcap Ishares MSCI ETF (NQ: SCZ )

61.35 +0.50 (+0.82%)

Official Closing Price Updated: 4:15 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	59.65	59.89	58.65	58.75	2,976,830	-0.66(-1.11%)
Apr 28, 2022	59.11	59.56	58.51	59.41	4,436,364	+0.82(+1.40%)
Apr 27, 2022	58.62	58.96	58.32	58.59	2,203,370	+0.06(+0.10%)
Apr 26, 2022	59.70	59.72	58.50	58.53	2,764,740	-1.53(-2.55%)
Apr 25, 2022	59.91	60.16	59.40	60.06	3,908,805	-0.47(-0.77%)
Apr 22, 2022	61.33	61.79	60.43	60.53	2,621,476	-1.05(-1.70%)
Apr 21, 2022	62.76	62.82	61.46	61.58	2,210,599	-0.38(-0.61%)
Apr 20, 2022	62.07	62.17	61.79	61.96	1,410,709	+0.32(+0.53%)
Apr 19, 2022	61.07	61.64	61.06	61.63	1,234,197	+0.27(+0.43%)
Apr 18, 2022	61.32	61.69	61.21	61.37	2,340,358	-0.34(-0.56%)
Apr 14, 2022	62.02	62.21	61.62	61.71	1,802,604	-0.18(-0.29%)
Apr 13, 2022	61.38	61.92	61.12	61.89	1,405,053	+0.82(+1.34%)
Apr 12, 2022	61.63	61.72	60.98	61.07	1,894,628	-0.30(-0.48%)
Apr 11, 2022	61.76	61.92	61.35	61.37	2,435,137	-0.74(-1.20%)
Apr 08, 2022	61.97	62.33	61.85	62.11	1,136,464	-0.13(-0.21%)
Apr 07, 2022	62.29	62.46	61.80	62.24	1,690,217	-0.06(-0.09%)
Apr 06, 2022	62.40	62.64	61.97	62.30	2,458,577	-1.16(-1.83%)
Apr 05, 2022	64.08	64.20	63.29	63.46	2,298,031	-0.70(-1.08%)
Apr 04, 2022	63.94	64.25	63.83	64.16	2,048,604	+0.47(+0.73%)

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.