Skip to main content

EAFE Smallcap Ishares MSCI ETF (NQ: SCZ )

63.33 -0.25 (-0.39%)
Official Closing Price Updated: 4:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 50.97 51.14 50.97 51.10 921,017 +0.41(+0.81%)
Jun 27, 2019 50.67 50.77 50.66 50.69 893,456 +0.20(+0.39%)
Jun 26, 2019 50.60 50.65 50.48 50.49 823,603 +0.04(+0.07%)
Jun 25, 2019 50.80 50.85 50.46 50.46 712,025 -0.36(-0.70%)
Jun 24, 2019 50.79 50.87 50.75 50.81 735,379 +0.07(+0.14%)
Jun 21, 2019 50.80 50.91 50.74 50.74 1,578,053 -0.31(-0.61%)
Jun 20, 2019 51.17 51.17 50.86 51.05 549,095 +0.59(+1.16%)
Jun 19, 2019 50.31 50.61 50.27 50.47 1,241,577 +0.31(+0.62%)
Jun 18, 2019 49.83 50.19 49.80 50.15 553,352 +0.36(+0.72%)
Jun 17, 2019 49.83 49.89 49.72 49.80 508,192 -0.14(-0.28%)
Jun 14, 2019 50.03 50.03 49.84 49.94 541,080 -0.32(-0.64%)
Jun 13, 2019 50.39 50.39 50.18 50.26 675,500 -0.01(-0.02%)
Jun 12, 2019 50.50 50.55 50.27 50.27 457,453 -0.38(-0.74%)
Jun 11, 2019 50.73 50.76 50.53 50.65 540,079 +0.25(+0.50%)
Jun 10, 2019 50.35 50.49 50.32 50.39 517,783 +0.09(+0.17%)
Jun 07, 2019 50.05 50.34 50.05 50.31 743,214 +0.62(+1.25%)
Jun 06, 2019 49.58 49.75 49.51 49.68 538,510 +0.15(+0.30%)
Jun 05, 2019 49.86 49.88 49.48 49.54 1,419,636 -0.01(-0.02%)
Jun 04, 2019 49.23 49.56 49.18 49.54 1,133,187 +0.68(+1.40%)
Jun 03, 2019 48.78 48.96 48.69 48.86 899,757 -0.13(-0.27%)
May 31, 2019 48.81 49.08 48.70 48.99 1,228,679 -0.38(-0.76%)
May 30, 2019 49.28 49.40 49.22 49.37 927,191 +0.18(+0.36%)
May 29, 2019 49.24 49.29 49.02 49.19 761,061 -0.30(-0.60%)
May 28, 2019 49.92 49.99 49.49 49.49 2,261,105 -0.40(-0.81%)
May 24, 2019 49.84 49.94 49.76 49.89 531,259 +0.53(+1.08%)
May 23, 2019 49.33 49.45 49.24 49.36 633,421 -0.45(-0.90%)
May 22, 2019 49.82 49.96 49.81 49.81 369,507 -0.20(-0.40%)
May 21, 2019 49.86 50.05 49.82 50.01 420,722 +0.37(+0.74%)
May 20, 2019 49.69 49.78 49.53 49.64 1,013,620 -0.42(-0.84%)
May 17, 2019 50.09 50.29 50.01 50.06 1,174,206 -0.37(-0.73%)
May 16, 2019 50.26 50.57 50.22 50.43 738,230 +0.33(+0.66%)
May 15, 2019 49.64 50.15 49.63 50.10 667,300 +0.14(+0.28%)
May 14, 2019 49.82 50.14 49.81 49.96 1,188,437 +0.52(+1.05%)
May 13, 2019 49.75 49.79 49.36 49.44 531,210 -1.37(-2.71%)
May 10, 2019 50.43 50.81 50.18 50.81 471,304 +0.50(+0.99%)
May 09, 2019 49.97 50.38 49.86 50.32 845,960 -0.44(-0.86%)
May 08, 2019 50.69 50.87 50.61 50.75 947,465 -0.01(-0.02%)
May 07, 2019 51.16 51.18 50.56 50.76 1,795,654 -1.34(-2.57%)
May 06, 2019 50.98 52.10 50.94 52.10 651,873 +0.00(+0.00%)
May 03, 2019 51.68 52.12 51.66 52.10 888,134 +0.60(+1.17%)
May 02, 2019 51.59 51.62 51.38 51.50 660,797 -0.19(-0.37%)
May 01, 2019 52.05 52.13 51.61 51.69 833,698 -0.25(-0.47%)
Apr 30, 2019 51.94 52.05 51.79 51.94 888,842 +0.00(+0.00%)
Apr 29, 2019 51.74 51.94 51.72 51.94 472,909 +0.18(+0.34%)
Apr 26, 2019 51.54 51.76 51.49 51.76 1,513,608 +0.22(+0.42%)
Apr 25, 2019 51.49 51.62 51.45 51.54 1,221,917 +0.04(+0.09%)
Apr 24, 2019 51.69 51.72 51.49 51.50 1,091,470 -0.34(-0.66%)
Apr 23, 2019 51.62 51.86 51.62 51.84 1,456,651 +0.06(+0.12%)
Apr 22, 2019 51.67 51.86 51.66 51.78 4,353,898 -0.04(-0.08%)
Apr 18, 2019 51.82 51.87 51.72 51.82 727,911 -0.11(-0.22%)
Apr 17, 2019 52.12 52.12 51.88 51.94 443,826 -0.03(-0.05%)
Apr 16, 2019 52.01 52.05 51.94 51.96 553,588 +0.09(+0.17%)
Apr 15, 2019 51.84 51.88 51.79 51.87 524,168 +0.12(+0.24%)
Apr 12, 2019 51.66 51.75 51.61 51.75 588,245 +0.46(+0.89%)
Apr 11, 2019 51.30 51.36 51.16 51.30 479,183 +0.04(+0.09%)
Apr 10, 2019 51.13 51.30 51.09 51.25 765,504 +0.27(+0.53%)
Apr 09, 2019 51.16 51.16 50.95 50.98 515,852 -0.40(-0.78%)
Apr 08, 2019 51.36 51.39 51.27 51.38 525,899 -0.05(-0.10%)
Apr 05, 2019 51.23 51.44 51.23 51.44 643,175 +0.16(+0.31%)
Apr 04, 2019 51.23 51.34 51.20 51.28 759,554 -0.20(-0.39%)
Apr 03, 2019 51.47 51.64 51.39 51.48 2,440,159 +0.46(+0.89%)
Apr 02, 2019 50.95 51.03 50.78 51.02 724,887 +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.