Indicators

EAFE Smallcap Ishares MSCI ETF (NQ: SCZ )

61.68 +0.62 (+1.02%)

Streaming Delayed Price Updated: 10:16 AM EDT, May 2, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	48.15	48.33	47.74	48.23	2,784,893	+0.16(+0.34%)
May 28, 2020	48.25	48.48	47.99	48.07	3,296,214	+0.29(+0.61%)
May 27, 2020	47.88	47.91	47.28	47.77	3,344,466	+0.30(+0.63%)
May 26, 2020	47.55	47.69	47.41	47.47	1,702,054	+1.58(+3.44%)
May 22, 2020	45.82	45.98	45.61	45.89	2,337,531	+0.00(+0.00%)
May 21, 2020	46.18	46.34	45.77	45.89	1,705,215	-0.30(-0.65%)
May 20, 2020	46.18	46.45	46.09	46.19	1,133,223	+0.94(+2.07%)
May 19, 2020	45.47	45.72	45.26	45.26	2,156,203	-0.37(-0.82%)
May 18, 2020	45.02	45.75	45.02	45.63	1,361,589	+1.64(+3.74%)
May 15, 2020	43.80	44.05	43.67	43.99	2,415,908	+0.14(+0.31%)
May 14, 2020	43.17	43.91	42.97	43.85	1,728,499	-0.47(-1.07%)
May 13, 2020	44.90	44.97	44.11	44.32	2,813,422	-0.28(-0.63%)
May 12, 2020	45.39	45.47	44.60	44.60	2,623,492	-0.82(-1.80%)
May 11, 2020	45.26	45.57	45.20	45.42	1,922,134	+0.11(+0.24%)
May 08, 2020	45.10	45.34	45.07	45.31	1,270,423	+0.85(+1.92%)
May 07, 2020	44.39	44.65	44.28	44.46	1,446,988	+0.83(+1.89%)
May 06, 2020	44.20	44.23	43.61	43.63	1,318,563	-0.23(-0.52%)
May 05, 2020	44.16	44.27	43.79	43.86	2,253,887	+0.05(+0.12%)
May 04, 2020	43.38	43.82	43.29	43.80	3,163,148	+0.11(+0.25%)

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.