Skip to main content

EAFE Smallcap Ishares MSCI ETF (NQ: SCZ )

67.12 +1.23 (+1.87%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 44.18 44.32 43.76 44.01 1,775,442 -0.62(-1.39%)
Apr 29, 2020 44.44 44.83 44.40 44.63 1,802,188 +1.17(+2.70%)
Apr 28, 2020 43.95 44.08 43.40 43.45 2,168,851 +0.44(+1.02%)
Apr 27, 2020 42.86 43.09 42.77 43.02 1,408,261 +0.48(+1.14%)
Apr 24, 2020 42.30 42.59 42.05 42.53 1,479,962 +0.55(+1.30%)
Apr 23, 2020 42.16 42.73 41.90 41.99 1,754,937 +0.82(+2.00%)
Apr 22, 2020 41.85 41.89 41.16 41.16 1,618,080 +0.00(+0.00%)
Apr 21, 2020 41.38 41.67 41.04 41.16 2,570,068 -0.72(-1.71%)
Apr 20, 2020 42.09 42.52 41.84 41.88 2,049,864 -0.42(-1.00%)
Apr 17, 2020 42.21 42.43 41.90 42.30 1,696,041 +0.87(+2.10%)
Apr 16, 2020 41.51 41.68 40.99 41.43 2,630,640 +0.40(+0.98%)
Apr 15, 2020 41.26 41.38 41.00 41.03 2,558,300 -1.54(-3.62%)
Apr 14, 2020 42.51 42.85 42.44 42.57 2,732,160 +0.65(+1.54%)
Apr 13, 2020 42.22 42.42 41.63 41.92 3,580,355 -0.40(-0.95%)
Apr 09, 2020 41.89 42.41 41.82 42.33 2,996,310 +1.20(+2.92%)
Apr 08, 2020 40.85 41.23 40.58 41.12 2,542,076 +0.74(+1.84%)
Apr 07, 2020 41.58 41.69 40.35 40.38 1,588,234 +0.70(+1.76%)
Apr 06, 2020 39.03 39.92 39.03 39.68 3,988,151 +2.00(+5.30%)
Apr 03, 2020 38.10 38.18 37.51 37.68 1,770,820 -1.25(-3.20%)
Apr 02, 2020 38.19 38.95 38.17 38.93 3,057,532 +0.54(+1.40%)
Apr 01, 2020 38.63 39.06 38.28 38.39 3,009,389 -1.77(-4.42%)
Mar 31, 2020 39.78 40.49 39.55 40.17 3,118,967 +0.09(+0.22%)
Mar 30, 2020 39.56 40.20 39.38 40.08 6,203,514 +0.30(+0.74%)
Mar 27, 2020 39.20 40.14 38.95 39.78 2,748,645 -0.73(-1.81%)
Mar 26, 2020 38.98 40.52 38.86 40.52 3,925,725 +2.15(+5.60%)
Mar 25, 2020 37.66 39.01 37.21 38.37 4,230,301 +1.07(+2.86%)
Mar 24, 2020 37.02 37.75 36.80 37.30 5,035,880 +2.95(+8.58%)
Mar 23, 2020 34.88 35.27 34.29 34.35 4,392,342 -0.18(-0.52%)
Mar 20, 2020 35.88 36.41 34.53 34.53 4,846,709 +0.00(+0.00%)
Mar 19, 2020 34.23 35.54 33.99 34.53 4,898,432 -0.13(-0.36%)
Mar 18, 2020 34.54 35.43 33.80 34.66 4,110,729 -2.05(-5.59%)
Mar 17, 2020 36.07 37.01 35.53 36.71 4,086,102 +0.89(+2.48%)
Mar 16, 2020 35.34 37.01 34.28 35.82 3,862,123 -4.37(-10.88%)
Mar 13, 2020 40.57 40.62 38.41 40.19 4,429,507 +1.46(+3.77%)
Mar 12, 2020 40.05 40.44 37.63 38.73 3,985,545 -5.00(-11.43%)
Mar 11, 2020 44.95 45.03 43.44 43.73 5,241,362 -2.48(-5.37%)
Mar 10, 2020 46.29 46.42 44.78 46.21 5,437,259 +1.54(+3.45%)
Mar 09, 2020 45.69 45.90 44.49 44.67 3,548,332 -3.62(-7.50%)
Mar 06, 2020 48.03 48.53 47.87 48.29 5,844,177 -0.61(-1.25%)
Mar 05, 2020 49.27 49.51 48.72 48.90 4,081,892 -1.65(-3.26%)
Mar 04, 2020 49.94 50.56 49.58 50.55 3,438,067 +1.19(+2.41%)
Mar 03, 2020 50.15 50.54 49.06 49.36 5,274,260 -0.27(-0.54%)
Mar 02, 2020 48.91 49.66 48.58 49.63 5,948,803 +0.74(+1.52%)
Feb 28, 2020 48.22 48.97 47.87 48.88 4,544,690 -0.32(-0.66%)
Feb 27, 2020 50.00 50.48 49.20 49.21 5,122,692 -1.77(-3.46%)
Feb 26, 2020 51.37 51.70 50.97 50.97 3,747,095 -0.13(-0.25%)
Feb 25, 2020 52.14 52.21 51.01 51.10 2,624,668 -0.87(-1.67%)
Feb 24, 2020 52.02 52.35 51.81 51.97 2,810,318 -2.24(-4.13%)
Feb 21, 2020 54.34 54.35 54.10 54.21 1,361,878 -0.32(-0.59%)
Feb 20, 2020 54.55 54.68 54.20 54.53 1,191,562 -0.28(-0.51%)
Feb 19, 2020 54.72 54.82 54.70 54.81 2,537,950 +0.30(+0.56%)
Feb 18, 2020 54.52 54.67 54.46 54.50 2,720,067 -0.61(-1.11%)
Feb 14, 2020 55.14 55.19 54.99 55.11 456,600 -0.04(-0.08%)
Feb 13, 2020 55.04 55.28 54.94 55.16 858,059 -0.21(-0.37%)
Feb 12, 2020 55.34 55.39 55.23 55.36 961,605 +0.21(+0.37%)
Feb 11, 2020 55.09 55.19 55.02 55.16 1,080,349 +0.48(+0.88%)
Feb 10, 2020 54.45 54.70 54.44 54.67 1,942,745 +0.22(+0.41%)
Feb 07, 2020 54.61 54.66 54.45 54.45 2,846,863 -0.59(-1.07%)
Feb 06, 2020 55.05 55.06 54.92 55.04 1,433,352 -0.09(-0.16%)
Feb 05, 2020 55.12 55.16 54.93 55.13 1,443,817 +0.58(+1.07%)
Feb 04, 2020 54.53 54.66 54.47 54.55 1,999,049 +0.98(+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.