Skip to main content

EAFE Smallcap Ishares MSCI ETF (NQ: SCZ )

67.13 +1.24 (+1.88%)
Streaming Delayed Price Updated: 3:26 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 51.22 51.34 51.08 51.22 901,199 +0.00(+0.00%)
Apr 29, 2019 51.03 51.22 51.01 51.22 479,483 +0.17(+0.34%)
Apr 26, 2019 50.83 51.05 50.78 51.05 1,534,650 +0.22(+0.42%)
Apr 25, 2019 50.78 50.91 50.75 50.83 1,238,904 +0.04(+0.09%)
Apr 24, 2019 50.98 51.01 50.78 50.79 1,106,643 -0.34(-0.66%)
Apr 23, 2019 50.91 51.15 50.91 51.13 1,476,901 +0.06(+0.12%)
Apr 22, 2019 50.96 51.15 50.96 51.07 4,414,425 -0.04(-0.08%)
Apr 18, 2019 51.11 51.15 51.01 51.11 738,031 -0.11(-0.22%)
Apr 17, 2019 51.40 51.40 51.17 51.22 449,996 -0.03(-0.05%)
Apr 16, 2019 51.30 51.34 51.22 51.25 561,284 +0.09(+0.17%)
Apr 15, 2019 51.13 51.17 51.08 51.16 531,455 +0.12(+0.24%)
Apr 12, 2019 50.96 51.04 50.90 51.04 596,422 +0.45(+0.89%)
Apr 11, 2019 50.59 50.65 50.45 50.59 485,845 +0.04(+0.09%)
Apr 10, 2019 50.43 50.60 50.39 50.55 776,146 +0.27(+0.53%)
Apr 09, 2019 50.45 50.45 50.26 50.28 523,023 -0.40(-0.78%)
Apr 08, 2019 50.65 50.69 50.56 50.68 533,210 -0.05(-0.10%)
Apr 05, 2019 50.53 50.73 50.53 50.73 652,116 +0.16(+0.31%)
Apr 04, 2019 50.52 50.64 50.50 50.58 770,113 -0.20(-0.39%)
Apr 03, 2019 50.77 50.93 50.69 50.77 2,474,081 +0.45(+0.89%)
Apr 02, 2019 50.25 50.33 50.08 50.32 734,965 +0.00(+0.00%)
Apr 01, 2019 50.13 50.38 50.09 50.32 1,877,932 +0.72(+1.44%)
Mar 29, 2019 49.58 49.63 49.40 49.61 811,672 +0.29(+0.60%)
Mar 28, 2019 49.36 49.37 49.17 49.31 638,474 -0.08(-0.16%)
Mar 27, 2019 49.63 49.64 49.14 49.39 578,259 -0.14(-0.28%)
Mar 26, 2019 49.57 49.67 49.39 49.53 775,574 +0.43(+0.88%)
Mar 25, 2019 49.06 49.17 48.92 49.10 848,381 -0.18(-0.37%)
Mar 22, 2019 49.61 49.70 49.24 49.28 801,830 -0.79(-1.59%)
Mar 21, 2019 49.81 50.09 49.80 50.07 1,731,070 -0.05(-0.10%)
Mar 20, 2019 50.05 50.40 49.81 50.13 789,174 -0.02(-0.03%)
Mar 19, 2019 50.22 50.30 50.04 50.14 952,370 +0.11(+0.22%)
Mar 18, 2019 49.87 50.03 49.85 50.03 1,213,243 +0.18(+0.36%)
Mar 15, 2019 49.70 49.91 49.63 49.85 906,270 +0.48(+0.98%)
Mar 14, 2019 49.41 49.49 49.34 49.37 1,593,193 -0.17(-0.35%)
Mar 13, 2019 49.23 49.57 49.22 49.54 935,648 +0.47(+0.95%)
Mar 12, 2019 49.10 49.19 49.03 49.07 809,161 -0.03(-0.07%)
Mar 11, 2019 48.63 49.11 48.63 49.11 1,097,401 +0.49(+1.01%)
Mar 08, 2019 48.36 48.62 48.33 48.61 576,159 -0.14(-0.28%)
Mar 07, 2019 49.17 49.19 48.73 48.75 1,991,866 -0.92(-1.84%)
Mar 06, 2019 49.77 49.79 49.56 49.67 1,218,342 -0.07(-0.14%)
Mar 05, 2019 49.70 49.86 49.62 49.74 677,974 -0.03(-0.05%)
Mar 04, 2019 49.94 49.98 49.55 49.76 962,149 -0.05(-0.10%)
Mar 01, 2019 49.77 49.85 49.62 49.82 1,713,658 +0.46(+0.93%)
Feb 28, 2019 49.44 49.53 49.36 49.36 630,634 -0.13(-0.26%)
Feb 27, 2019 49.68 49.70 49.49 49.49 1,652,412 -0.23(-0.47%)
Feb 26, 2019 49.58 49.87 49.58 49.72 1,099,123 +0.30(+0.61%)
Feb 25, 2019 49.56 49.56 49.35 49.42 1,053,725 +0.24(+0.49%)
Feb 22, 2019 49.16 49.30 49.13 49.18 1,280,728 +0.21(+0.42%)
Feb 21, 2019 49.12 49.12 48.87 48.97 1,634,353 -0.16(-0.33%)
Feb 20, 2019 49.04 49.32 49.03 49.13 943,931 +0.17(+0.35%)
Feb 19, 2019 48.66 49.12 48.66 48.96 1,272,926 +0.23(+0.48%)
Feb 15, 2019 48.53 48.73 48.44 48.73 879,292 +0.60(+1.26%)
Feb 14, 2019 48.11 48.31 48.00 48.12 1,012,420 -0.01(-0.02%)
Feb 13, 2019 48.29 48.36 48.13 48.13 1,544,534 +0.10(+0.22%)
Feb 12, 2019 47.99 48.09 47.93 48.03 1,422,577 +0.60(+1.27%)
Feb 11, 2019 47.52 47.58 47.35 47.42 1,933,438 -0.09(-0.20%)
Feb 08, 2019 47.37 47.53 47.24 47.52 1,119,783 -0.32(-0.67%)
Feb 07, 2019 48.04 48.07 47.72 47.84 1,632,372 -0.61(-1.27%)
Feb 06, 2019 48.70 48.71 48.41 48.45 1,196,427 -0.23(-0.48%)
Feb 05, 2019 48.72 48.76 48.61 48.68 1,720,969 +0.09(+0.18%)
Feb 04, 2019 48.34 48.60 48.31 48.60 991,675 +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.