Skip to main content

EAFE Smallcap Ishares MSCI ETF (NQ: SCZ )

67.12 +1.23 (+1.87%)
Official Closing Price Updated: 4:15 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 50.54 50.54 49.57 49.82 3,046,263 -1.00(-1.96%)
Jul 30, 2020 50.31 50.83 49.95 50.81 1,038,597 -0.52(-1.02%)
Jul 29, 2020 51.02 51.45 50.96 51.34 1,263,594 +0.47(+0.92%)
Jul 28, 2020 50.99 51.14 50.82 50.87 1,444,284 -0.28(-0.55%)
Jul 27, 2020 50.93 51.22 50.91 51.15 637,636 +0.66(+1.31%)
Jul 24, 2020 50.47 50.62 50.35 50.49 869,019 -0.19(-0.37%)
Jul 23, 2020 50.89 51.16 50.57 50.68 1,190,600 -0.36(-0.71%)
Jul 22, 2020 50.87 51.14 50.83 51.04 1,135,997 +0.24(+0.48%)
Jul 21, 2020 50.86 51.08 50.77 50.80 946,553 +0.38(+0.75%)
Jul 20, 2020 50.17 50.52 50.10 50.42 736,292 +0.34(+0.69%)
Jul 17, 2020 49.95 50.09 49.76 50.07 1,395,647 +0.22(+0.44%)
Jul 16, 2020 49.88 50.04 49.72 49.86 633,255 -0.21(-0.42%)
Jul 15, 2020 50.23 50.32 49.91 50.06 1,244,187 +0.54(+1.10%)
Jul 14, 2020 48.97 49.57 48.91 49.52 1,099,488 +0.58(+1.18%)
Jul 13, 2020 49.61 49.83 48.91 48.94 1,870,238 -0.42(-0.84%)
Jul 10, 2020 49.10 49.36 48.96 49.36 699,591 +0.45(+0.93%)
Jul 09, 2020 49.42 49.42 48.62 48.91 887,117 -0.62(-1.26%)
Jul 08, 2020 49.19 49.54 49.09 49.53 2,158,176 +0.37(+0.75%)
Jul 07, 2020 49.47 49.67 49.16 49.16 602,897 -0.62(-1.24%)
Jul 06, 2020 49.79 49.86 49.57 49.77 1,080,133 +0.77(+1.57%)
Jul 02, 2020 49.20 49.40 48.94 49.00 787,234 +0.23(+0.46%)
Jul 01, 2020 48.53 48.89 48.43 48.78 800,555 +0.26(+0.54%)
Jun 30, 2020 48.27 48.70 48.18 48.52 2,854,903 -0.06(-0.13%)
Jun 29, 2020 48.48 48.65 48.17 48.58 904,341 +0.35(+0.73%)
Jun 26, 2020 48.80 48.84 48.18 48.23 1,066,186 -0.67(-1.37%)
Jun 25, 2020 48.37 48.91 48.14 48.90 1,337,124 +0.41(+0.84%)
Jun 24, 2020 49.10 49.19 48.34 48.49 2,167,667 -1.12(-2.26%)
Jun 23, 2020 49.86 49.96 49.55 49.61 892,012 +0.17(+0.35%)
Jun 22, 2020 49.11 49.48 48.93 49.44 1,264,580 +0.56(+1.15%)
Jun 19, 2020 49.64 49.64 48.79 48.88 1,065,192 -0.34(-0.70%)
Jun 18, 2020 49.03 49.41 49.00 49.22 2,548,527 -0.19(-0.38%)
Jun 17, 2020 49.59 49.68 49.26 49.41 1,004,752 +0.27(+0.55%)
Jun 16, 2020 49.57 49.67 48.68 49.14 1,332,992 +0.59(+1.21%)
Jun 15, 2020 47.43 48.68 47.24 48.55 1,372,440 +0.33(+0.68%)
Jun 12, 2020 48.58 48.79 47.60 48.22 2,982,959 +0.89(+1.87%)
Jun 11, 2020 48.73 48.94 47.25 47.34 3,134,373 -2.90(-5.78%)
Jun 10, 2020 50.66 50.73 50.08 50.24 4,729,564 -0.32(-0.64%)
Jun 09, 2020 50.20 50.68 50.11 50.56 8,530,284 -0.67(-1.31%)
Jun 08, 2020 50.97 51.24 50.65 51.23 1,810,924 +0.59(+1.17%)
Jun 05, 2020 50.77 51.01 50.55 50.64 1,710,258 +0.77(+1.54%)
Jun 04, 2020 49.90 50.19 49.74 49.87 1,505,706 -0.17(-0.34%)
Jun 03, 2020 49.64 50.20 49.57 50.04 3,805,201 +0.86(+1.75%)
Jun 02, 2020 49.06 49.26 48.92 49.18 1,482,401 +0.56(+1.16%)
Jun 01, 2020 47.90 48.62 47.84 48.62 1,407,471 +1.07(+2.24%)
May 29, 2020 47.47 47.65 47.07 47.55 2,824,639 +0.16(+0.34%)
May 28, 2020 47.57 47.80 47.32 47.39 3,343,258 +0.29(+0.61%)
May 27, 2020 47.21 47.24 46.62 47.10 3,392,198 +0.30(+0.63%)
May 26, 2020 46.88 47.02 46.74 46.81 1,726,346 +1.56(+3.44%)
May 22, 2020 45.18 45.33 44.97 45.25 2,370,892 +0.00(+0.00%)
May 21, 2020 45.53 45.69 45.12 45.25 1,729,552 -0.30(-0.65%)
May 20, 2020 45.53 45.80 45.44 45.54 1,149,396 +0.92(+2.07%)
May 19, 2020 44.83 45.08 44.62 44.62 2,186,976 -0.37(-0.82%)
May 18, 2020 44.39 45.10 44.39 44.99 1,381,021 +1.62(+3.74%)
May 15, 2020 43.19 43.43 43.05 43.37 2,450,387 +0.13(+0.31%)
May 14, 2020 42.56 43.30 42.36 43.23 1,753,168 -0.47(-1.07%)
May 13, 2020 44.27 44.33 43.49 43.70 2,853,575 -0.28(-0.63%)
May 12, 2020 44.76 44.83 43.98 43.98 2,660,934 -0.81(-1.80%)
May 11, 2020 44.62 44.93 44.57 44.78 1,949,567 +0.11(+0.24%)
May 08, 2020 44.47 44.70 44.43 44.68 1,288,555 +0.84(+1.92%)
May 07, 2020 43.76 44.03 43.66 43.83 1,467,640 +0.81(+1.89%)
May 06, 2020 43.57 43.61 43.00 43.02 1,337,382 -0.22(-0.52%)
May 05, 2020 43.54 43.65 43.17 43.24 2,286,055 +0.05(+0.12%)
May 04, 2020 42.77 43.21 42.68 43.19 3,208,293 +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.