Skip to main content

EAFE Smallcap Ishares MSCI ETF (NQ: SCZ )

63.33 -0.25 (-0.39%)
Official Closing Price Updated: 4:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 54.24 54.24 54.24 0 -0.12(-0.22%)
Aug 30, 2018 54.41 54.49 54.25 54.36 3,219,971 -0.29(-0.54%)
Aug 29, 2018 54.39 54.66 54.33 54.65 733,910 +0.30(+0.56%)
Aug 28, 2018 54.63 54.63 54.35 54.35 889,740 -0.17(-0.32%)
Aug 27, 2018 54.20 54.55 54.14 54.52 2,232,785 +0.79(+1.46%)
Aug 24, 2018 53.65 53.84 53.60 53.74 818,144 +0.32(+0.60%)
Aug 23, 2018 53.53 53.64 53.40 53.42 803,644 -0.26(-0.48%)
Aug 22, 2018 53.67 53.75 53.59 53.68 881,427 +0.31(+0.58%)
Aug 21, 2018 53.28 53.49 53.21 53.37 951,845 +0.48(+0.92%)
Aug 20, 2018 52.80 52.92 52.76 52.88 902,416 +0.22(+0.41%)
Aug 17, 2018 52.39 52.79 52.36 52.67 2,075,893 +0.29(+0.56%)
Aug 16, 2018 52.34 52.56 52.34 52.37 2,646,591 +0.16(+0.31%)
Aug 15, 2018 52.36 52.36 51.91 52.21 2,447,194 -0.78(-1.47%)
Aug 14, 2018 53.05 53.09 52.90 52.99 1,583,252 +0.01(+0.02%)
Aug 13, 2018 53.12 53.20 52.86 52.98 1,048,153 -0.37(-0.70%)
Aug 10, 2018 53.37 53.45 53.24 53.35 905,232 -0.87(-1.61%)
Aug 09, 2018 54.39 54.45 54.16 54.22 611,447 -0.01(-0.02%)
Aug 08, 2018 54.19 54.33 54.11 54.23 530,253 +0.06(+0.11%)
Aug 07, 2018 54.33 54.40 54.11 54.17 2,690,066 +0.22(+0.42%)
Aug 06, 2018 53.94 54.06 53.86 53.94 2,131,089 -0.38(-0.70%)
Aug 03, 2018 54.28 54.35 54.17 54.33 2,705,867 -0.11(-0.21%)
Aug 02, 2018 54.21 54.46 54.20 54.44 1,298,598 -0.29(-0.52%)
Aug 01, 2018 54.89 54.96 54.65 54.72 2,834,259 -0.16(-0.30%)
Jul 31, 2018 54.99 55.09 54.83 54.89 713,211 -0.14(-0.25%)
Jul 30, 2018 55.22 55.29 55.01 55.03 1,067,020 -0.08(-0.14%)
Jul 27, 2018 55.21 55.33 55.04 55.10 1,470,207 +0.11(+0.20%)
Jul 26, 2018 55.17 55.29 54.92 54.99 8,597,058 -0.32(-0.58%)
Jul 25, 2018 54.91 55.41 54.75 55.31 1,820,750 +0.41(+0.76%)
Jul 24, 2018 54.99 55.12 54.81 54.90 3,494,155 +0.35(+0.65%)
Jul 23, 2018 54.52 54.63 54.46 54.54 3,341,670 -0.03(-0.05%)
Jul 20, 2018 54.62 54.31 54.57 3,557,226 +0.26(+0.48%)
Jul 19, 2018 54.12 54.43 54.04 54.31 3,321,589 -0.12(-0.22%)
Jul 18, 2018 54.42 54.58 54.39 54.43 1,162,970 -0.04(-0.08%)
Jul 17, 2018 54.36 54.59 54.36 54.47 1,420,286 +0.08(+0.14%)
Jul 16, 2018 54.45 54.52 54.33 54.39 932,267 +0.14(+0.26%)
Jul 13, 2018 54.30 54.26 1,475,160 +0.11(+0.21%)
Jul 12, 2018 54.23 54.00 54.14 1,227,562 +0.36(+0.68%)
Jul 11, 2018 54.13 54.26 53.70 53.78 1,632,351 -0.90(-1.64%)
Jul 10, 2018 54.63 54.76 54.60 54.68 1,227,213 +0.04(+0.08%)
Jul 09, 2018 54.64 54.64 54.58 54.64 1,798,920 +0.56(+1.04%)
Jul 06, 2018 53.94 54.19 53.88 54.07 1,049,145 +0.35(+0.64%)
Jul 05, 2018 53.73 53.80 53.57 53.73 1,332,328 +0.22(+0.42%)
Jul 03, 2018 53.50 53.50 53.50 0 -0.07(-0.13%)
Jul 02, 2018 53.37 53.58 53.27 53.57 1,764,058 -0.67(-1.24%)
Jun 29, 2018 54.20 54.44 54.19 54.25 1,155,295 +0.36(+0.67%)
Jun 28, 2018 53.69 53.93 53.56 53.88 1,525,813 +0.01(+0.02%)
Jun 27, 2018 54.46 54.62 53.87 53.88 1,119,229 -0.59(-1.08%)
Jun 26, 2018 54.58 54.63 54.36 54.46 1,770,858 +0.05(+0.10%)
Jun 25, 2018 54.82 54.86 54.33 54.41 3,135,927 -0.74(-1.35%)
Jun 22, 2018 55.29 55.39 55.04 55.16 1,212,485 +0.60(+1.09%)
Jun 21, 2018 54.80 54.85 54.53 54.56 3,096,368 -0.48(-0.88%)
Jun 20, 2018 55.16 55.16 54.92 55.04 2,335,374 -0.04(-0.08%)
Jun 19, 2018 54.83 55.13 54.63 55.09 8,118,352 -0.50(-0.89%)
Jun 18, 2018 55.41 55.59 55.31 55.58 1,319,870 -0.33(-0.60%)
Jun 15, 2018 55.92 55.64 55.92 1,548,515 -0.42(-0.74%)
Jun 14, 2018 56.55 56.61 56.33 56.34 855,763 -0.14(-0.24%)
Jun 13, 2018 56.65 56.69 56.29 56.47 938,580 -0.06(-0.11%)
Jun 12, 2018 56.77 56.78 56.41 56.53 923,869 -0.25(-0.44%)
Jun 11, 2018 56.63 56.82 56.62 56.78 963,384 +0.38(+0.68%)
Jun 08, 2018 56.37 56.49 56.21 56.39 947,049 +0.12(+0.21%)
Jun 07, 2018 56.77 56.80 56.22 56.28 1,191,045 -0.39(-0.69%)
Jun 06, 2018 56.51 56.69 56.37 56.67 3,212,468 +0.43(+0.76%)
Jun 05, 2018 56.29 56.34 56.16 56.24 1,064,747 +0.07(+0.12%)
Jun 04, 2018 56.41 56.45 56.15 56.17 1,071,377 +0.26(+0.46%)
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.