Indicators

EAFE Smallcap Ishares MSCI ETF (NQ: SCZ )

61.35 +0.50 (+0.82%)

Official Closing Price Updated: 4:15 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	55.79	56.50	55.67	56.49	1,403,525	+0.88(+1.59%)
Jul 28, 2022	55.19	55.69	54.96	55.60	1,024,637	+0.50(+0.92%)
Jul 27, 2022	54.26	55.19	54.18	55.10	1,267,916	+1.16(+2.16%)
Jul 26, 2022	54.22	54.29	53.92	53.93	926,537	-0.79(-1.44%)
Jul 25, 2022	54.92	54.92	54.57	54.72	1,983,733	+0.16(+0.30%)
Jul 22, 2022	54.78	55.18	54.29	54.56	1,092,853	+0.04(+0.07%)
Jul 21, 2022	53.56	54.55	53.49	54.52	1,407,267	+0.91(+1.70%)
Jul 20, 2022	53.53	53.95	53.38	53.60	1,930,042	+0.10(+0.18%)
Jul 19, 2022	53.22	53.62	53.16	53.51	1,179,759	+1.15(+2.19%)
Jul 18, 2022	52.75	52.92	52.28	52.36	1,257,466	+0.46(+0.88%)
Jul 15, 2022	51.61	51.95	51.30	51.91	1,707,197	+0.65(+1.27%)
Jul 14, 2022	50.91	51.34	50.54	51.26	2,193,634	-0.61(-1.18%)
Jul 13, 2022	51.32	52.09	51.21	51.87	1,728,472	-0.04(-0.07%)
Jul 12, 2022	51.84	52.28	51.74	51.91	1,666,651	-0.06(-0.11%)
Jul 11, 2022	52.31	52.33	51.94	51.96	1,432,278	-1.02(-1.92%)
Jul 08, 2022	52.72	53.17	52.60	52.98	1,374,515	+0.29(+0.55%)
Jul 07, 2022	52.33	52.69	52.14	52.69	1,733,943	+0.90(+1.74%)
Jul 06, 2022	51.74	51.90	51.46	51.79	5,151,427	-0.06(-0.11%)
Jul 05, 2022	51.24	51.87	50.91	51.85	1,594,805	-1.10(-2.07%)

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.