Skip to main content

EAFE Smallcap Ishares MSCI ETF (NQ: SCZ )

63.33 -0.25 (-0.40%)
Streaming Delayed Price Updated: 9:40 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

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%)
Jul 01, 2022 52.22 52.94 52.05 52.94 3,129,380 -0.03(-0.05%)
Jun 30, 2022 52.21 52.99 52.06 52.97 1,545,599 -0.21(-0.40%)
Jun 29, 2022 53.35 53.49 53.06 53.19 1,307,827 -0.51(-0.96%)
Jun 28, 2022 54.41 54.65 53.67 53.70 1,960,581 -0.32(-0.59%)
Jun 27, 2022 54.18 54.36 53.89 54.02 1,908,931 -0.15(-0.27%)
Jun 24, 2022 53.47 54.18 53.45 54.17 2,396,973 +1.32(+2.50%)
Jun 23, 2022 52.70 52.88 52.30 52.85 2,553,926 -0.06(-0.11%)
Jun 22, 2022 52.64 53.38 52.52 52.91 2,238,993 -0.32(-0.60%)
Jun 21, 2022 53.39 53.55 53.17 53.23 1,932,694 +0.48(+0.90%)
Jun 17, 2022 52.80 53.06 52.38 52.75 2,137,572 +0.07(+0.13%)
Jun 16, 2022 52.76 53.01 52.28 52.68 2,130,114 -1.27(-2.36%)
Jun 15, 2022 53.28 54.20 52.80 53.95 3,133,043 +1.16(+2.21%)
Jun 14, 2022 53.31 53.39 52.35 52.79 2,159,185 -0.55(-1.04%)
Jun 13, 2022 53.84 54.14 53.23 53.34 2,415,970 -2.14(-3.87%)
Jun 10, 2022 55.94 56.01 55.40 55.49 1,238,931 -1.48(-2.61%)
Jun 09, 2022 57.75 57.99 56.90 56.97 1,870,814 -1.18(-2.03%)
Jun 08, 2022 58.40 58.61 58.12 58.15 971,719 -0.65(-1.10%)
Jun 07, 2022 58.13 58.88 57.93 58.80 1,677,776 -0.01(-0.02%)
Jun 06, 2022 59.29 59.31 58.67 58.81 946,369 +0.19(+0.32%)
Jun 03, 2022 58.77 58.94 58.48 58.62 1,271,333 -0.94(-1.58%)
Jun 02, 2022 58.76 59.59 58.60 59.56 1,021,467 +1.19(+2.04%)
Jun 01, 2022 59.29 59.37 58.21 58.37 1,810,363 -0.68(-1.15%)
May 31, 2022 59.07 59.39 58.86 59.05 1,639,586 -0.18(-0.31%)
May 27, 2022 58.83 59.23 58.83 59.23 1,481,012 +0.70(+1.19%)
May 26, 2022 58.03 58.66 57.93 58.53 1,516,745 +0.70(+1.20%)
May 25, 2022 57.23 58.07 57.22 57.84 1,413,560 -0.10(-0.18%)
May 24, 2022 57.90 58.08 57.56 57.94 1,772,654 -0.41(-0.70%)
May 23, 2022 58.09 58.46 57.97 58.35 1,316,075 +0.95(+1.66%)
May 20, 2022 57.66 57.80 56.78 57.40 1,910,492 +0.25(+0.43%)
May 19, 2022 56.49 57.43 56.49 57.15 1,814,653 +0.81(+1.44%)
May 18, 2022 57.11 57.20 56.23 56.34 1,441,669 -1.31(-2.28%)
May 17, 2022 57.43 57.66 57.09 57.66 1,739,980 +1.14(+2.02%)
May 16, 2022 56.33 56.75 56.05 56.51 1,905,032 +0.09(+0.15%)
May 13, 2022 55.86 56.47 55.80 56.43 2,694,711 +1.51(+2.74%)
May 12, 2022 54.66 55.39 54.46 54.92 2,399,383 -0.16(-0.29%)
May 11, 2022 55.55 56.22 55.04 55.08 3,254,680 -0.15(-0.28%)
May 10, 2022 55.86 55.89 54.91 55.24 2,827,191 +0.14(+0.26%)
May 09, 2022 55.87 55.87 54.96 55.09 2,577,013 -1.77(-3.12%)
May 06, 2022 57.11 57.26 56.57 56.87 3,694,567 -0.70(-1.21%)
May 05, 2022 58.68 58.74 57.16 57.56 2,791,572 -1.99(-3.34%)
May 04, 2022 58.46 59.64 57.84 59.55 2,417,897 +0.88(+1.49%)
May 03, 2022 58.74 58.86 58.35 58.67 2,070,316 +0.32(+0.55%)
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.