Skip to main content

EAFE Smallcap Ishares MSCI ETF (NQ: SCZ )

66.68 +0.79 (+1.20%)
Streaming Delayed Price Updated: 10:17 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 58.22 58.53 58.01 58.20 1,663,570 -0.18(-0.31%)
May 27, 2022 57.98 58.37 57.98 58.37 1,502,677 +0.69(+1.19%)
May 26, 2022 57.19 57.81 57.10 57.69 1,538,933 +0.69(+1.20%)
May 25, 2022 56.40 57.23 56.40 57.00 1,434,238 -0.10(-0.18%)
May 24, 2022 57.07 57.25 56.73 57.11 1,798,585 -0.40(-0.70%)
May 23, 2022 57.26 57.61 57.13 57.51 1,335,328 +0.94(+1.66%)
May 20, 2022 56.82 56.97 55.96 56.57 1,938,440 +0.24(+0.43%)
May 19, 2022 55.68 56.60 55.68 56.33 1,841,199 +0.80(+1.44%)
May 18, 2022 56.29 56.37 55.42 55.53 1,462,759 -1.30(-2.28%)
May 17, 2022 56.60 56.82 56.27 56.82 1,765,433 +1.13(+2.02%)
May 16, 2022 55.52 55.93 55.24 55.70 1,932,900 +0.08(+0.15%)
May 13, 2022 55.05 55.65 54.99 55.61 2,734,130 +1.48(+2.74%)
May 12, 2022 53.88 54.59 53.67 54.13 2,434,482 -0.16(-0.29%)
May 11, 2022 54.75 55.41 54.24 54.29 3,302,291 -0.15(-0.28%)
May 10, 2022 55.06 55.09 54.12 54.44 2,868,548 +0.14(+0.26%)
May 09, 2022 55.07 55.07 54.17 54.30 2,614,711 -1.75(-3.12%)
May 06, 2022 56.29 56.44 55.75 56.05 3,748,612 -0.69(-1.21%)
May 05, 2022 57.84 57.90 56.33 56.73 2,832,408 -1.96(-3.34%)
May 04, 2022 57.61 58.78 57.00 58.69 2,453,267 +0.86(+1.49%)
May 03, 2022 57.89 58.01 57.51 57.83 2,100,601 +0.32(+0.56%)
May 02, 2022 57.36 57.88 56.90 57.51 4,605,107 -0.41(-0.71%)
Apr 29, 2022 58.81 59.05 57.82 57.92 3,019,316 -0.65(-1.11%)
Apr 28, 2022 58.28 58.72 57.69 58.57 4,499,680 +0.81(+1.40%)
Apr 27, 2022 57.79 58.13 57.50 57.76 2,234,817 +0.06(+0.10%)
Apr 26, 2022 58.86 58.88 57.68 57.71 2,804,199 -1.51(-2.55%)
Apr 25, 2022 59.07 59.31 58.56 59.22 3,964,593 -0.46(-0.77%)
Apr 22, 2022 60.47 60.92 59.58 59.68 2,658,890 -1.03(-1.70%)
Apr 21, 2022 61.88 61.94 60.59 60.71 2,242,150 -0.38(-0.61%)
Apr 20, 2022 61.20 61.29 60.92 61.09 1,430,843 +0.32(+0.53%)
Apr 19, 2022 60.21 60.78 60.20 60.77 1,251,812 +0.26(+0.43%)
Apr 18, 2022 60.46 60.82 60.34 60.50 2,373,760 -0.34(-0.56%)
Apr 14, 2022 61.15 61.33 60.76 60.84 1,828,331 -0.18(-0.29%)
Apr 13, 2022 60.51 61.05 60.26 61.02 1,425,107 +0.81(+1.34%)
Apr 12, 2022 60.77 60.85 60.12 60.21 1,921,669 -0.29(-0.48%)
Apr 11, 2022 60.89 61.04 60.49 60.50 2,469,892 -0.73(-1.20%)
Apr 08, 2022 61.10 61.45 60.98 61.24 1,152,684 -0.13(-0.21%)
Apr 07, 2022 61.41 61.58 60.93 61.37 1,714,340 -0.06(-0.09%)
Apr 06, 2022 61.52 61.76 61.10 61.42 2,493,666 -1.15(-1.83%)
Apr 05, 2022 63.18 63.29 62.40 62.57 2,330,830 -0.69(-1.08%)
Apr 04, 2022 63.04 63.35 62.94 63.26 2,077,842 +0.46(+0.73%)
Apr 01, 2022 62.61 62.83 62.43 62.80 2,805,601 +0.52(+0.83%)
Mar 31, 2022 62.91 63.03 62.19 62.28 2,158,498 -0.93(-1.47%)
Mar 30, 2022 63.38 63.48 62.98 63.21 7,268,041 -0.39(-0.62%)
Mar 29, 2022 63.63 63.72 63.23 63.60 7,518,521 +1.33(+2.14%)
Mar 28, 2022 62.05 62.31 61.86 62.27 2,006,656 -0.33(-0.52%)
Mar 25, 2022 62.57 62.70 62.22 62.60 1,230,052 +0.22(+0.35%)
Mar 24, 2022 62.24 62.41 62.00 62.38 2,219,745 +0.25(+0.41%)
Mar 23, 2022 62.32 62.53 62.11 62.13 4,050,340 -0.92(-1.46%)
Mar 22, 2022 62.81 63.17 62.52 63.05 2,954,326 +0.46(+0.73%)
Mar 21, 2022 62.60 62.86 62.30 62.59 3,433,532 -0.29(-0.46%)
Mar 18, 2022 61.84 63.01 61.58 62.88 3,580,028 +0.63(+1.01%)
Mar 17, 2022 61.65 62.49 61.51 62.25 2,816,517 +0.46(+0.74%)
Mar 16, 2022 60.92 61.79 60.46 61.79 6,802,510 +1.89(+3.15%)
Mar 15, 2022 59.88 59.96 59.38 59.90 3,451,346 +0.12(+0.20%)
Mar 14, 2022 60.17 60.50 59.64 59.78 1,889,784 +0.55(+0.94%)
Mar 11, 2022 60.36 60.40 59.15 59.23 3,236,045 -0.32(-0.54%)
Mar 10, 2022 59.46 59.98 59.29 59.55 2,812,056 -0.47(-0.78%)
Mar 09, 2022 59.54 60.38 59.20 60.02 2,124,182 +2.22(+3.83%)
Mar 08, 2022 57.80 58.84 57.19 57.80 3,177,176 +0.53(+0.92%)
Mar 07, 2022 58.65 58.81 57.02 57.27 4,278,611 -1.81(-3.07%)
Mar 04, 2022 59.22 59.34 58.65 59.09 1,789,937 -1.70(-2.80%)
Mar 03, 2022 61.74 61.76 60.55 60.79 1,468,627 -1.23(-1.98%)
Mar 02, 2022 61.83 62.15 61.44 62.02 2,159,374 +0.80(+1.30%)
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.