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 (%)
Jul 31, 2020 50.56 50.56 49.58 49.84 3,045,194 -1.00(-1.96%)
Jul 30, 2020 50.33 50.85 49.96 50.83 1,038,233 -0.52(-1.02%)
Jul 29, 2020 51.04 51.47 50.98 51.36 1,263,150 +0.47(+0.92%)
Jul 28, 2020 51.00 51.15 50.84 50.89 1,443,777 -0.28(-0.55%)
Jul 27, 2020 50.95 51.24 50.93 51.17 637,412 +0.66(+1.31%)
Jul 24, 2020 50.49 50.63 50.37 50.51 868,714 -0.19(-0.37%)
Jul 23, 2020 50.90 51.18 50.59 50.70 1,190,182 -0.36(-0.71%)
Jul 22, 2020 50.89 51.15 50.85 51.06 1,135,599 +0.24(+0.48%)
Jul 21, 2020 50.88 51.09 50.78 50.81 946,221 +0.38(+0.75%)
Jul 20, 2020 50.19 50.53 50.12 50.43 736,033 +0.34(+0.69%)
Jul 17, 2020 49.96 50.11 49.78 50.09 1,395,157 +0.22(+0.44%)
Jul 16, 2020 49.90 50.05 49.74 49.87 633,033 -0.21(-0.42%)
Jul 15, 2020 50.24 50.33 49.93 50.08 1,243,750 +0.54(+1.10%)
Jul 14, 2020 48.99 49.58 48.93 49.54 1,099,102 +0.58(+1.18%)
Jul 13, 2020 49.63 49.85 48.92 48.96 1,869,582 -0.42(-0.84%)
Jul 10, 2020 49.11 49.37 48.98 49.37 699,346 +0.45(+0.93%)
Jul 09, 2020 49.44 49.44 48.64 48.92 886,806 -0.62(-1.26%)
Jul 08, 2020 49.20 49.56 49.10 49.55 2,157,419 +0.37(+0.75%)
Jul 07, 2020 49.48 49.69 49.18 49.18 602,686 -0.62(-1.24%)
Jul 06, 2020 49.81 49.87 49.58 49.79 1,079,754 +0.77(+1.57%)
Jul 02, 2020 49.22 49.42 48.96 49.02 786,957 +0.23(+0.46%)
Jul 01, 2020 48.54 48.90 48.44 48.80 800,274 +0.26(+0.54%)
Jun 30, 2020 48.29 48.72 48.20 48.53 2,853,901 -0.06(-0.13%)
Jun 29, 2020 48.50 48.67 48.18 48.60 904,023 +0.35(+0.73%)
Jun 26, 2020 48.81 48.86 48.20 48.24 1,065,812 -0.67(-1.37%)
Jun 25, 2020 48.39 48.92 48.16 48.91 1,336,655 +0.41(+0.84%)
Jun 24, 2020 49.12 49.20 48.35 48.51 2,166,906 -1.12(-2.26%)
Jun 23, 2020 49.88 49.98 49.56 49.63 891,699 +0.17(+0.35%)
Jun 22, 2020 49.13 49.50 48.95 49.46 1,264,136 +0.56(+1.15%)
Jun 19, 2020 49.66 49.66 48.80 48.90 1,064,818 -0.34(-0.70%)
Jun 18, 2020 49.05 49.43 49.01 49.24 2,547,633 -0.19(-0.38%)
Jun 17, 2020 49.61 49.70 49.28 49.43 1,004,399 +0.27(+0.55%)
Jun 16, 2020 49.59 49.69 48.70 49.16 1,332,524 +0.59(+1.21%)
Jun 15, 2020 47.45 48.70 47.26 48.57 1,371,958 +0.33(+0.68%)
Jun 12, 2020 48.60 48.80 47.61 48.24 2,981,912 +0.89(+1.87%)
Jun 11, 2020 48.75 48.96 47.27 47.35 3,133,273 -2.90(-5.78%)
Jun 10, 2020 50.68 50.75 50.09 50.25 4,727,904 -0.32(-0.64%)
Jun 09, 2020 50.22 50.70 50.13 50.58 8,527,290 -0.67(-1.31%)
Jun 08, 2020 50.99 51.25 50.67 51.25 1,810,288 +0.59(+1.17%)
Jun 05, 2020 50.78 51.03 50.57 50.66 1,709,658 +0.77(+1.54%)
Jun 04, 2020 49.91 50.21 49.76 49.89 1,505,177 -0.17(-0.34%)
Jun 03, 2020 49.65 50.22 49.59 50.06 3,803,866 +0.86(+1.75%)
Jun 02, 2020 49.08 49.27 48.94 49.20 1,481,881 +0.56(+1.16%)
Jun 01, 2020 47.92 48.63 47.86 48.63 1,406,977 +1.07(+2.24%)
May 29, 2020 47.49 47.67 47.08 47.57 2,823,647 +0.16(+0.34%)
May 28, 2020 47.58 47.82 47.33 47.41 3,342,084 +0.29(+0.61%)
May 27, 2020 47.23 47.25 46.64 47.12 3,391,008 +0.30(+0.63%)
May 26, 2020 46.90 47.04 46.76 46.82 1,725,740 +1.56(+3.44%)
May 22, 2020 45.19 45.34 44.99 45.26 2,370,060 +0.00(+0.00%)
May 21, 2020 45.54 45.70 45.14 45.26 1,728,945 -0.30(-0.65%)
May 20, 2020 45.54 45.82 45.45 45.56 1,148,993 +0.92(+2.07%)
May 19, 2020 44.84 45.09 44.64 44.64 2,186,209 -0.37(-0.82%)
May 18, 2020 44.40 45.12 44.40 45.00 1,380,537 +1.62(+3.74%)
May 15, 2020 43.20 43.44 43.07 43.38 2,449,527 +0.13(+0.31%)
May 14, 2020 42.58 43.31 42.38 43.25 1,752,553 -0.47(-1.07%)
May 13, 2020 44.29 44.35 43.51 43.71 2,852,574 -0.28(-0.63%)
May 12, 2020 44.77 44.84 43.99 43.99 2,660,000 -0.81(-1.80%)
May 11, 2020 44.64 44.94 44.58 44.80 1,948,882 +0.11(+0.24%)
May 08, 2020 44.48 44.72 44.45 44.69 1,288,103 +0.84(+1.92%)
May 07, 2020 43.78 44.04 43.67 43.85 1,467,125 +0.82(+1.89%)
May 06, 2020 43.59 43.63 43.02 43.03 1,336,912 -0.22(-0.52%)
May 05, 2020 43.55 43.66 43.19 43.26 2,285,253 +0.05(+0.12%)
May 04, 2020 42.78 43.22 42.69 43.20 3,207,166 +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.