Skip to main content

EAFE Smallcap Ishares MSCI ETF (NQ: SCZ )

65.89 -0.08 (-0.12%)
Official Closing Price Updated: 4:15 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 51.45 52.23 51.31 52.21 1,568,208 -0.21(-0.40%)
Jun 29, 2022 52.58 52.72 52.30 52.42 1,326,958 -0.51(-0.96%)
Jun 28, 2022 53.63 53.86 52.90 52.93 1,989,260 -0.32(-0.59%)
Jun 27, 2022 53.40 53.58 53.11 53.24 1,936,855 -0.14(-0.27%)
Jun 24, 2022 52.70 53.40 52.68 53.39 2,432,036 +1.30(+2.50%)
Jun 23, 2022 51.94 52.12 51.55 52.09 2,591,285 -0.06(-0.11%)
Jun 22, 2022 51.88 52.61 51.76 52.14 2,271,745 -0.32(-0.60%)
Jun 21, 2022 52.62 52.78 52.40 52.46 1,960,965 +0.47(+0.90%)
Jun 17, 2022 52.04 52.30 51.63 51.99 2,168,841 +0.07(+0.13%)
Jun 16, 2022 52.00 52.25 51.53 51.92 2,161,273 -1.25(-2.36%)
Jun 15, 2022 52.52 53.42 52.04 53.18 3,178,874 +1.15(+2.21%)
Jun 14, 2022 52.54 52.62 51.60 52.03 2,190,770 -0.55(-1.04%)
Jun 13, 2022 53.06 53.36 52.46 52.57 2,451,311 -2.11(-3.86%)
Jun 10, 2022 55.14 55.20 54.60 54.69 1,257,054 -1.46(-2.61%)
Jun 09, 2022 56.92 57.15 56.08 56.15 1,898,180 -1.16(-2.03%)
Jun 08, 2022 57.56 57.76 57.28 57.31 985,934 -0.64(-1.10%)
Jun 07, 2022 57.29 58.04 57.09 57.95 1,702,320 -0.01(-0.02%)
Jun 06, 2022 58.44 58.46 57.83 57.96 960,213 +0.19(+0.32%)
Jun 03, 2022 57.92 58.09 57.64 57.77 1,289,930 -0.93(-1.58%)
Jun 02, 2022 57.91 58.73 57.75 58.70 1,036,410 +1.17(+2.04%)
Jun 01, 2022 58.44 58.51 57.37 57.53 1,836,846 -0.67(-1.15%)
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%)
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.