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 (%)
Jul 31, 2020 51.26 51.26 50.27 50.53 3,003,404 -1.01(-1.96%)
Jul 30, 2020 51.03 51.56 50.66 51.54 1,023,985 -0.53(-1.02%)
Jul 29, 2020 51.75 52.18 51.69 52.07 1,245,816 +0.48(+0.92%)
Jul 28, 2020 51.71 51.87 51.55 51.59 1,423,964 -0.28(-0.55%)
Jul 27, 2020 51.66 51.95 51.64 51.88 628,665 +0.67(+1.31%)
Jul 24, 2020 51.19 51.34 51.07 51.21 856,792 -0.19(-0.37%)
Jul 23, 2020 51.61 51.89 51.29 51.40 1,173,849 -0.37(-0.71%)
Jul 22, 2020 51.59 51.87 51.56 51.77 1,120,014 +0.25(+0.48%)
Jul 21, 2020 51.59 51.81 51.49 51.52 933,235 +0.39(+0.75%)
Jul 20, 2020 50.89 51.24 50.81 51.14 725,932 +0.35(+0.69%)
Jul 17, 2020 50.66 50.81 50.47 50.79 1,376,010 +0.22(+0.44%)
Jul 16, 2020 50.59 50.75 50.43 50.57 624,345 -0.21(-0.42%)
Jul 15, 2020 50.94 51.03 50.62 50.78 1,226,681 +0.55(+1.10%)
Jul 14, 2020 49.67 50.27 49.61 50.23 1,084,019 +0.59(+1.18%)
Jul 13, 2020 50.32 50.54 49.60 49.64 1,843,925 -0.42(-0.84%)
Jul 10, 2020 49.80 50.06 49.66 50.06 689,748 +0.46(+0.92%)
Jul 09, 2020 50.13 50.13 49.32 49.60 874,636 -0.63(-1.26%)
Jul 08, 2020 49.89 50.25 49.79 50.24 2,127,812 +0.38(+0.75%)
Jul 07, 2020 50.17 50.38 49.86 49.86 594,415 -0.62(-1.24%)
Jul 06, 2020 50.50 50.57 50.27 50.48 1,064,936 +0.78(+1.57%)
Jul 02, 2020 49.91 50.11 49.64 49.70 776,158 +0.23(+0.46%)
Jul 01, 2020 49.22 49.58 49.12 49.47 789,291 +0.27(+0.54%)
Jun 30, 2020 48.96 49.40 48.87 49.21 2,814,736 -0.06(-0.13%)
Jun 29, 2020 49.17 49.35 48.86 49.27 891,617 +0.36(+0.73%)
Jun 26, 2020 49.49 49.54 48.87 48.91 1,051,185 -0.68(-1.37%)
Jun 25, 2020 49.06 49.60 48.83 49.59 1,318,311 +0.41(+0.84%)
Jun 24, 2020 49.80 49.89 49.02 49.18 2,137,168 -1.14(-2.26%)
Jun 23, 2020 50.58 50.67 50.25 50.32 879,462 +0.17(+0.35%)
Jun 22, 2020 49.81 50.18 49.63 50.14 1,246,788 +0.57(+1.15%)
Jun 19, 2020 50.35 50.35 49.48 49.58 1,050,205 -0.35(-0.70%)
Jun 18, 2020 49.73 50.12 49.69 49.92 2,512,671 -0.19(-0.38%)
Jun 17, 2020 50.30 50.39 49.96 50.12 990,615 +0.28(+0.55%)
Jun 16, 2020 50.28 50.38 49.37 49.84 1,314,237 +0.60(+1.21%)
Jun 15, 2020 48.11 49.37 47.91 49.25 1,353,130 +0.33(+0.68%)
Jun 12, 2020 49.27 49.48 48.27 48.91 2,940,985 +0.90(+1.87%)
Jun 11, 2020 49.43 49.64 47.92 48.01 3,090,269 -2.94(-5.78%)
Jun 10, 2020 51.38 51.45 50.79 50.95 4,663,013 -0.33(-0.64%)
Jun 09, 2020 50.92 51.40 50.83 51.28 8,410,253 -0.68(-1.31%)
Jun 08, 2020 51.70 51.97 51.37 51.96 1,785,442 +0.60(+1.17%)
Jun 05, 2020 51.49 51.74 51.27 51.36 1,686,193 +0.78(+1.54%)
Jun 04, 2020 50.61 50.91 50.45 50.58 1,484,519 -0.17(-0.34%)
Jun 03, 2020 50.35 50.92 50.28 50.75 3,751,658 +0.87(+1.75%)
Jun 02, 2020 49.76 49.96 49.62 49.88 1,461,542 +0.57(+1.16%)
Jun 01, 2020 48.58 49.31 48.53 49.31 1,387,667 +1.08(+2.24%)
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.