Skip to main content

EAFE Smallcap Ishares MSCI ETF (NQ: SCZ )

63.58 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 59.07 59.39 58.86 59.05 1,639,586 -0.18(-0.31%)
May 27, 2022 58.83 59.23 58.83 59.23 1,481,012 +0.70(+1.19%)
May 26, 2022 58.03 58.66 57.93 58.53 1,516,745 +0.70(+1.20%)
May 25, 2022 57.23 58.07 57.22 57.84 1,413,560 -0.10(-0.18%)
May 24, 2022 57.90 58.08 57.56 57.94 1,772,654 -0.41(-0.70%)
May 23, 2022 58.09 58.46 57.97 58.35 1,316,075 +0.95(+1.66%)
May 20, 2022 57.66 57.80 56.78 57.40 1,910,492 +0.25(+0.43%)
May 19, 2022 56.49 57.43 56.49 57.15 1,814,653 +0.81(+1.44%)
May 18, 2022 57.11 57.20 56.23 56.34 1,441,669 -1.31(-2.28%)
May 17, 2022 57.43 57.66 57.09 57.66 1,739,980 +1.14(+2.02%)
May 16, 2022 56.33 56.75 56.05 56.51 1,905,032 +0.09(+0.15%)
May 13, 2022 55.86 56.47 55.80 56.43 2,694,711 +1.51(+2.74%)
May 12, 2022 54.66 55.39 54.46 54.92 2,399,383 -0.16(-0.29%)
May 11, 2022 55.55 56.22 55.04 55.08 3,254,680 -0.15(-0.28%)
May 10, 2022 55.86 55.89 54.91 55.24 2,827,191 +0.14(+0.26%)
May 09, 2022 55.87 55.87 54.96 55.09 2,577,013 -1.77(-3.12%)
May 06, 2022 57.11 57.26 56.57 56.87 3,694,567 -0.70(-1.21%)
May 05, 2022 58.68 58.74 57.16 57.56 2,791,572 -1.99(-3.34%)
May 04, 2022 58.46 59.64 57.84 59.55 2,417,897 +0.88(+1.49%)
May 03, 2022 58.74 58.86 58.35 58.67 2,070,316 +0.32(+0.55%)
May 02, 2022 58.20 58.72 57.74 58.35 4,538,712 -0.42(-0.71%)
Apr 29, 2022 59.67 59.91 58.67 58.77 2,975,785 -0.66(-1.11%)
Apr 28, 2022 59.13 59.58 58.53 59.43 4,434,806 +0.82(+1.40%)
Apr 27, 2022 58.64 58.98 58.34 58.61 2,202,596 +0.06(+0.10%)
Apr 26, 2022 59.72 59.74 58.52 58.55 2,763,769 -1.53(-2.55%)
Apr 25, 2022 59.93 60.18 59.42 60.08 3,907,433 -0.47(-0.77%)
Apr 22, 2022 61.35 61.81 60.46 60.55 2,620,556 -1.05(-1.70%)
Apr 21, 2022 62.78 62.85 61.48 61.60 2,209,823 -0.38(-0.61%)
Apr 20, 2022 62.09 62.19 61.81 61.98 1,410,214 +0.32(+0.53%)
Apr 19, 2022 61.09 61.67 61.08 61.66 1,233,764 +0.27(+0.43%)
Apr 18, 2022 61.34 61.71 61.23 61.39 2,339,536 -0.34(-0.56%)
Apr 14, 2022 62.05 62.23 61.65 61.73 1,801,971 -0.18(-0.29%)
Apr 13, 2022 61.40 61.94 61.14 61.91 1,404,560 +0.82(+1.34%)
Apr 12, 2022 61.66 61.74 61.00 61.09 1,893,963 -0.30(-0.48%)
Apr 11, 2022 61.78 61.94 61.37 61.39 2,434,282 -0.74(-1.20%)
Apr 08, 2022 61.99 62.35 61.88 62.13 1,136,065 -0.13(-0.21%)
Apr 07, 2022 62.31 62.48 61.82 62.27 1,689,624 -0.06(-0.09%)
Apr 06, 2022 62.42 62.67 61.99 62.32 2,457,714 -1.16(-1.83%)
Apr 05, 2022 64.10 64.22 63.31 63.48 2,297,225 -0.70(-1.08%)
Apr 04, 2022 63.96 64.27 63.86 64.18 2,047,884 +0.47(+0.73%)
Apr 01, 2022 63.52 63.75 63.34 63.71 2,765,151 +0.52(+0.83%)
Mar 31, 2022 63.83 63.95 63.10 63.19 2,127,377 -0.94(-1.47%)
Mar 30, 2022 64.30 64.41 63.90 64.13 7,163,253 -0.40(-0.62%)
Mar 29, 2022 64.56 64.65 64.15 64.53 7,410,122 +1.35(+2.14%)
Mar 28, 2022 62.96 63.22 62.76 63.18 1,977,725 -0.33(-0.52%)
Mar 25, 2022 63.48 63.61 63.13 63.51 1,212,317 +0.22(+0.35%)
Mar 24, 2022 63.15 63.32 62.90 63.29 2,187,742 +0.26(+0.41%)
Mar 23, 2022 63.23 63.45 63.02 63.04 3,991,944 -0.93(-1.46%)
Mar 22, 2022 63.73 64.09 63.43 63.97 2,911,732 +0.47(+0.73%)
Mar 21, 2022 63.51 63.78 63.21 63.50 3,384,029 -0.30(-0.46%)
Mar 18, 2022 62.74 63.93 62.48 63.80 3,528,413 +0.64(+1.01%)
Mar 17, 2022 62.55 63.41 62.41 63.16 2,775,910 +0.47(+0.74%)
Mar 16, 2022 61.81 62.69 61.34 62.69 6,704,435 +1.91(+3.15%)
Mar 15, 2022 60.76 60.84 60.25 60.78 3,401,586 +0.12(+0.20%)
Mar 14, 2022 61.05 61.39 60.52 60.66 1,862,538 +0.56(+0.94%)
Mar 11, 2022 61.25 61.28 60.02 60.09 3,189,390 -0.32(-0.54%)
Mar 10, 2022 60.33 60.86 60.16 60.42 2,771,513 -0.48(-0.78%)
Mar 09, 2022 60.41 61.27 60.07 60.89 2,093,556 +2.25(+3.83%)
Mar 08, 2022 58.65 59.70 58.03 58.65 3,131,369 +0.53(+0.92%)
Mar 07, 2022 59.50 59.67 57.86 58.11 4,216,924 -1.84(-3.07%)
Mar 04, 2022 60.08 60.20 59.50 59.95 1,764,131 -1.72(-2.80%)
Mar 03, 2022 62.65 62.67 61.44 61.68 1,447,453 -1.25(-1.98%)
Mar 02, 2022 62.73 63.06 62.34 62.92 2,128,241 +0.81(+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.