Skip to main content

EAFE Small-Cap Ishares MSCI ETF (NQ: SCZ )

59.02 -0.54 (-0.91%)
Official Closing Price Updated: 4:15 PM EDT, Aug 15, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 75.55 75.76 75.27 75.44 691,133 -0.41(-0.54%)
Jul 29, 2021 75.86 75.98 75.80 75.85 699,362 +0.50(+0.66%)
Jul 28, 2021 75.12 75.48 74.92 75.35 1,095,997 +0.34(+0.45%)
Jul 27, 2021 74.99 75.06 74.67 75.01 1,172,162 -0.23(-0.31%)
Jul 26, 2021 74.92 75.24 74.82 75.24 822,845 +0.38(+0.51%)
Jul 23, 2021 74.84 74.99 73.43 74.86 885,157 +0.39(+0.52%)
Jul 22, 2021 74.64 74.64 74.19 74.47 756,049 +0.47(+0.64%)
Jul 21, 2021 73.43 74.08 73.43 74.00 1,023,464 +1.16(+1.59%)
Jul 20, 2021 72.16 72.95 71.99 72.84 1,491,982 +0.62(+0.86%)
Jul 19, 2021 72.37 72.52 71.88 72.22 1,483,677 -1.48(-2.01%)
Jul 16, 2021 74.31 74.32 73.56 73.70 7,034,558 -0.58(-0.78%)
Jul 15, 2021 74.31 74.49 73.99 74.28 854,270 -0.75(-1.00%)
Jul 14, 2021 75.25 75.28 74.95 75.03 781,547 +0.08(+0.11%)
Jul 13, 2021 75.03 75.18 74.82 74.95 733,937 -0.29(-0.39%)
Jul 12, 2021 75.10 75.30 75.01 75.24 726,826 +0.13(+0.17%)
Jul 09, 2021 74.59 75.11 74.50 75.11 953,628 +1.48(+2.01%)
Jul 08, 2021 73.66 73.89 73.36 73.63 2,381,618 -1.12(-1.50%)
Jul 07, 2021 74.83 74.96 74.42 74.75 1,678,434 +0.22(+0.30%)
Jul 06, 2021 75.08 75.09 74.31 74.53 2,561,478 -0.27(-0.36%)
Jul 02, 2021 74.59 74.88 74.46 74.80 1,495,812 +0.60(+0.81%)
Jul 01, 2021 74.11 74.27 73.97 74.20 1,919,803 +0.04(+0.05%)
Jun 30, 2021 74.04 74.23 73.83 74.16 2,051,644 -0.36(-0.48%)
Jun 29, 2021 74.61 74.66 74.44 74.52 1,056,775 +0.01(+0.01%)
Jun 28, 2021 74.82 74.83 74.43 74.51 738,142 -0.37(-0.49%)
Jun 25, 2021 74.93 75.00 74.76 74.88 768,543 +0.36(+0.48%)
Jun 24, 2021 74.49 74.58 74.37 74.52 2,087,420 +0.53(+0.72%)
Jun 23, 2021 74.28 74.38 73.87 73.99 2,720,688 -0.38(-0.51%)
Jun 22, 2021 74.04 74.58 73.94 74.37 2,251,958 +0.09(+0.12%)
Jun 21, 2021 73.65 74.37 73.49 74.28 1,527,234 +0.93(+1.27%)
Jun 18, 2021 73.48 73.70 73.25 73.35 1,479,718 -1.27(-1.70%)
Jun 17, 2021 74.66 74.88 74.30 74.62 1,658,681 -0.73(-0.97%)
Jun 16, 2021 75.95 76.04 75.14 75.35 1,172,975 -0.58(-0.76%)
Jun 15, 2021 76.27 76.28 75.85 75.93 7,678,976 -0.63(-0.82%)
Jun 14, 2021 76.44 76.58 76.29 76.56 1,452,697 +0.07(+0.09%)
Jun 11, 2021 76.35 76.49 76.13 76.49 1,241,732 +0.20(+0.26%)
Jun 10, 2021 76.10 76.35 76.03 76.29 3,119,429 -0.52(-0.68%)
Jun 09, 2021 77.00 77.11 76.75 76.81 2,055,251 -0.33(-0.43%)
Jun 08, 2021 77.28 77.32 76.98 77.14 3,776,866 +0.01(+0.01%)
Jun 07, 2021 77.14 77.18 77.01 77.13 1,054,248 +0.17(+0.22%)
Jun 04, 2021 76.82 77.03 76.81 76.96 1,716,577 +0.84(+1.10%)
Jun 03, 2021 76.35 76.35 76.04 76.12 1,388,935 -0.66(-0.86%)
Jun 02, 2021 76.55 76.83 76.42 76.78 1,282,029 +0.25(+0.33%)
Jun 01, 2021 76.82 76.82 76.50 76.53 2,210,956 +0.40(+0.53%)
May 28, 2021 76.09 76.33 75.98 76.13 1,552,394 +0.25(+0.33%)
May 27, 2021 75.86 76.02 75.74 75.88 1,186,132 +0.16(+0.21%)
May 26, 2021 75.70 75.83 75.59 75.72 1,500,883 +0.02(+0.03%)
May 25, 2021 75.89 75.93 75.55 75.70 701,342 +0.04(+0.05%)
May 24, 2021 75.52 75.80 75.43 75.66 780,056 +0.41(+0.54%)
May 21, 2021 75.41 75.43 75.01 75.25 1,711,833 -0.06(-0.08%)
May 20, 2021 74.82 75.44 74.77 75.31 2,764,652 +1.13(+1.52%)
May 19, 2021 73.87 74.49 73.61 74.18 5,164,914 -0.46(-0.62%)
May 18, 2021 75.01 75.09 74.64 74.64 1,357,273 +0.33(+0.44%)
May 17, 2021 74.19 74.32 73.99 74.31 1,446,607 -0.25(-0.34%)
May 14, 2021 73.95 74.58 73.90 74.56 1,296,449 +1.19(+1.62%)
May 13, 2021 73.02 73.57 72.97 73.37 2,025,798 +0.47(+0.64%)
May 12, 2021 73.89 74.09 72.77 72.90 1,973,776 -1.78(-2.38%)
May 11, 2021 74.25 74.89 74.24 74.68 2,108,831 -0.91(-1.20%)
May 10, 2021 76.34 76.35 75.57 75.59 1,881,415 -0.62(-0.81%)
May 07, 2021 75.44 76.29 75.36 76.21 1,765,957 +1.11(+1.48%)
May 06, 2021 74.69 75.10 74.37 75.10 1,051,643 +0.19(+0.25%)
May 05, 2021 74.71 75.05 74.50 74.91 911,219 +0.73(+0.98%)
May 04, 2021 74.43 74.56 73.75 74.18 1,922,108 -1.16(-1.54%)
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.