Skip to main content

EAFE Smallcap Ishares MSCI ETF (NQ: SCZ )

65.89 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 50.27 50.44 50.27 50.40 933,829 +0.40(+0.81%)
Jun 27, 2019 49.98 50.07 49.97 49.99 905,884 +0.19(+0.39%)
Jun 26, 2019 49.91 49.96 49.78 49.80 835,060 +0.04(+0.07%)
Jun 25, 2019 50.10 50.15 49.76 49.76 721,930 -0.35(-0.70%)
Jun 24, 2019 50.09 50.17 50.05 50.12 745,608 +0.07(+0.14%)
Jun 21, 2019 50.10 50.21 50.04 50.05 1,600,004 -0.31(-0.61%)
Jun 20, 2019 50.47 50.47 50.16 50.35 556,733 +0.58(+1.16%)
Jun 19, 2019 49.62 49.91 49.58 49.77 1,258,848 +0.31(+0.62%)
Jun 18, 2019 49.15 49.50 49.12 49.47 561,049 +0.35(+0.72%)
Jun 17, 2019 49.15 49.20 49.04 49.12 515,260 -0.14(-0.28%)
Jun 14, 2019 49.35 49.35 49.16 49.25 548,602 -0.32(-0.64%)
Jun 13, 2019 49.69 49.69 49.49 49.57 684,891 -0.01(-0.02%)
Jun 12, 2019 49.81 49.86 49.58 49.58 463,813 -0.37(-0.74%)
Jun 11, 2019 50.03 50.07 49.84 49.95 547,588 +0.25(+0.50%)
Jun 10, 2019 49.66 49.79 49.63 49.70 524,981 +0.09(+0.17%)
Jun 07, 2019 49.37 49.65 49.37 49.62 753,546 +0.61(+1.25%)
Jun 06, 2019 48.90 49.07 48.83 49.00 545,997 +0.15(+0.30%)
Jun 05, 2019 49.18 49.19 48.80 48.86 1,439,372 -0.01(-0.02%)
Jun 04, 2019 48.55 48.88 48.50 48.87 1,148,940 +0.67(+1.40%)
Jun 03, 2019 48.11 48.29 48.02 48.19 912,266 -0.13(-0.27%)
May 31, 2019 48.14 48.40 48.03 48.32 1,245,760 -0.37(-0.76%)
May 30, 2019 48.61 48.73 48.54 48.69 940,080 +0.17(+0.36%)
May 29, 2019 48.56 48.61 48.35 48.52 771,641 -0.29(-0.60%)
May 28, 2019 49.24 49.30 48.81 48.81 2,292,539 -0.40(-0.81%)
May 24, 2019 49.16 49.25 49.08 49.21 538,644 +0.53(+1.08%)
May 23, 2019 48.66 48.77 48.56 48.68 642,227 -0.44(-0.90%)
May 22, 2019 49.13 49.27 49.12 49.12 374,643 -0.20(-0.40%)
May 21, 2019 49.18 49.37 49.14 49.32 426,571 +0.36(+0.74%)
May 20, 2019 49.01 49.10 48.85 48.96 1,027,711 -0.41(-0.84%)
May 17, 2019 49.40 49.60 49.33 49.37 1,190,529 -0.36(-0.73%)
May 16, 2019 49.57 49.88 49.53 49.74 748,493 +0.33(+0.66%)
May 15, 2019 48.96 49.46 48.95 49.41 676,576 +0.14(+0.28%)
May 14, 2019 49.14 49.45 49.12 49.27 1,204,959 +0.51(+1.05%)
May 13, 2019 49.06 49.11 48.68 48.76 538,594 -1.36(-2.71%)
May 10, 2019 49.74 50.12 49.50 50.12 477,856 +0.49(+0.99%)
May 09, 2019 49.29 49.69 49.18 49.63 857,720 -0.43(-0.86%)
May 08, 2019 50.00 50.17 49.91 50.06 960,636 -0.01(-0.02%)
May 07, 2019 50.45 50.48 49.87 50.07 1,820,617 -1.32(-2.57%)
May 06, 2019 50.28 51.39 50.24 51.39 660,936 +0.00(+0.00%)
May 03, 2019 50.97 51.40 50.95 51.39 900,481 +0.60(+1.17%)
May 02, 2019 50.89 50.91 50.68 50.79 669,983 -0.19(-0.37%)
May 01, 2019 51.34 51.42 50.90 50.98 845,288 -0.24(-0.47%)
Apr 30, 2019 51.22 51.34 51.08 51.22 901,199 +0.00(+0.00%)
Apr 29, 2019 51.03 51.22 51.01 51.22 479,483 +0.17(+0.34%)
Apr 26, 2019 50.83 51.05 50.78 51.05 1,534,650 +0.22(+0.42%)
Apr 25, 2019 50.78 50.91 50.75 50.83 1,238,904 +0.04(+0.09%)
Apr 24, 2019 50.98 51.01 50.78 50.79 1,106,643 -0.34(-0.66%)
Apr 23, 2019 50.91 51.15 50.91 51.13 1,476,901 +0.06(+0.12%)
Apr 22, 2019 50.96 51.15 50.96 51.07 4,414,425 -0.04(-0.08%)
Apr 18, 2019 51.11 51.15 51.01 51.11 738,031 -0.11(-0.22%)
Apr 17, 2019 51.40 51.40 51.17 51.22 449,996 -0.03(-0.05%)
Apr 16, 2019 51.30 51.34 51.22 51.25 561,284 +0.09(+0.17%)
Apr 15, 2019 51.13 51.17 51.08 51.16 531,455 +0.12(+0.24%)
Apr 12, 2019 50.96 51.04 50.90 51.04 596,422 +0.45(+0.89%)
Apr 11, 2019 50.59 50.65 50.45 50.59 485,845 +0.04(+0.09%)
Apr 10, 2019 50.43 50.60 50.39 50.55 776,146 +0.27(+0.53%)
Apr 09, 2019 50.45 50.45 50.26 50.28 523,023 -0.40(-0.78%)
Apr 08, 2019 50.65 50.69 50.56 50.68 533,210 -0.05(-0.10%)
Apr 05, 2019 50.53 50.73 50.53 50.73 652,116 +0.16(+0.31%)
Apr 04, 2019 50.52 50.64 50.50 50.58 770,113 -0.20(-0.39%)
Apr 03, 2019 50.77 50.93 50.69 50.77 2,474,081 +0.45(+0.89%)
Apr 02, 2019 50.25 50.33 50.08 50.32 734,965 +0.00(+0.00%)
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.