Skip to main content

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

57.76 +0.08 (+0.14%)
Official Closing Price Updated: 4:15 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 51.06 51.12 50.79 51.01 975,055 +0.32(+0.63%)
Aug 29, 2019 50.68 50.77 50.56 50.69 1,174,903 +0.39(+0.78%)
Aug 28, 2019 50.28 50.47 50.14 50.30 1,018,921 -0.24(-0.47%)
Aug 27, 2019 50.72 50.77 50.51 50.54 594,758 +0.02(+0.04%)
Aug 26, 2019 50.56 50.61 50.34 50.52 1,024,400 +0.37(+0.73%)
Aug 23, 2019 50.52 50.87 50.10 50.15 1,323,974 -0.54(-1.07%)
Aug 22, 2019 50.70 50.77 50.45 50.69 708,887 +0.06(+0.13%)
Aug 21, 2019 50.77 50.81 50.63 50.63 563,888 +0.36(+0.71%)
Aug 20, 2019 50.38 50.44 50.21 50.27 841,812 -0.07(-0.15%)
Aug 19, 2019 50.37 50.50 50.30 50.34 824,675 +0.35(+0.70%)
Aug 16, 2019 49.63 50.00 49.62 50.00 752,104 +0.61(+1.25%)
Aug 15, 2019 49.36 49.44 49.13 49.38 1,249,776 +0.09(+0.19%)
Aug 14, 2019 49.79 49.81 49.29 49.29 2,180,932 -1.46(-2.88%)
Aug 13, 2019 50.12 50.78 50.07 50.75 810,318 +0.55(+1.10%)
Aug 12, 2019 50.52 50.55 50.16 50.20 430,837 -0.61(-1.19%)
Aug 09, 2019 50.97 50.99 50.68 50.80 849,305 -0.40(-0.79%)
Aug 08, 2019 50.87 51.32 50.83 51.21 1,087,096 +0.49(+0.96%)
Aug 07, 2019 50.39 50.84 50.20 50.72 986,318 +0.18(+0.36%)
Aug 06, 2019 50.58 50.65 50.21 50.54 1,744,033 +0.46(+0.92%)
Aug 05, 2019 50.58 50.67 49.86 50.08 807,239 -1.23(-2.40%)
Aug 02, 2019 51.52 51.56 51.17 51.31 765,507 -0.30(-0.59%)
Aug 01, 2019 51.86 52.28 51.45 51.61 1,073,012 -0.28(-0.53%)
Jul 31, 2019 52.24 52.39 51.45 51.89 760,406 -0.27(-0.51%)
Jul 30, 2019 52.25 52.25 52.09 52.15 683,826 -0.58(-1.10%)
Jul 29, 2019 52.89 52.89 52.68 52.73 445,684 -0.15(-0.28%)
Jul 26, 2019 52.84 52.90 52.79 52.88 532,749 +0.15(+0.28%)
Jul 25, 2019 53.12 53.12 52.72 52.73 652,841 -0.42(-0.79%)
Jul 24, 2019 53.00 53.15 52.99 53.15 732,007 +0.18(+0.35%)
Jul 23, 2019 52.93 53.03 52.88 52.97 405,504 +0.22(+0.42%)
Jul 22, 2019 52.74 52.84 52.68 52.75 480,348 +0.14(+0.26%)
Jul 19, 2019 52.71 52.86 52.60 52.61 806,916 -0.11(-0.21%)
Jul 18, 2019 52.27 52.73 52.27 52.72 356,039 +0.07(+0.14%)
Jul 17, 2019 52.76 52.80 52.65 52.65 748,595 -0.15(-0.28%)
Jul 16, 2019 52.84 52.94 52.74 52.79 817,228 -0.26(-0.48%)
Jul 15, 2019 53.10 53.12 53.02 53.05 506,267 +0.01(+0.02%)
Jul 12, 2019 52.87 53.04 52.82 53.04 772,590 +0.17(+0.33%)
Jul 11, 2019 52.95 53.00 52.79 52.87 990,765 +0.06(+0.12%)
Jul 10, 2019 52.78 52.88 52.69 52.80 621,000 +0.36(+0.68%)
Jul 09, 2019 52.35 52.52 52.33 52.45 627,109 -0.44(-0.83%)
Jul 08, 2019 52.96 52.99 52.87 52.89 456,384 -0.38(-0.71%)
Jul 05, 2019 53.24 53.32 52.97 53.26 307,183 -0.42(-0.79%)
Jul 03, 2019 53.51 53.69 53.46 53.69 531,987 +0.52(+0.98%)
Jul 02, 2019 53.11 53.24 53.11 53.16 649,421 +0.14(+0.26%)
Jul 01, 2019 53.20 53.22 52.92 53.02 490,092 +0.35(+0.66%)
Jun 28, 2019 52.55 52.72 52.55 52.68 893,437 +0.42(+0.81%)
Jun 27, 2019 52.23 52.34 52.23 52.25 866,701 +0.20(+0.39%)
Jun 26, 2019 52.16 52.21 52.03 52.05 798,940 +0.04(+0.07%)
Jun 25, 2019 52.36 52.42 52.01 52.01 690,703 -0.37(-0.70%)
Jun 24, 2019 52.35 52.44 52.32 52.38 713,358 +0.07(+0.14%)
Jun 21, 2019 52.36 52.48 52.30 52.31 1,530,797 -0.32(-0.61%)
Jun 20, 2019 52.75 52.75 52.43 52.63 532,652 +0.61(+1.16%)
Jun 19, 2019 51.86 52.17 51.82 52.02 1,204,398 +0.32(+0.62%)
Jun 18, 2019 51.37 51.74 51.34 51.70 536,781 +0.37(+0.71%)
Jun 17, 2019 51.37 51.43 51.25 51.34 492,973 -0.14(-0.28%)
Jun 14, 2019 51.58 51.58 51.38 51.48 524,877 -0.33(-0.64%)
Jun 13, 2019 51.94 51.94 51.72 51.81 655,272 -0.01(-0.02%)
Jun 12, 2019 52.06 52.12 51.82 51.82 443,755 -0.39(-0.74%)
Jun 11, 2019 52.29 52.33 52.09 52.21 523,906 +0.26(+0.50%)
Jun 10, 2019 51.90 52.04 51.87 51.95 502,278 +0.09(+0.17%)
Jun 07, 2019 51.60 51.89 51.60 51.86 720,958 +0.64(+1.25%)
Jun 06, 2019 51.11 51.29 51.04 51.22 522,384 +0.15(+0.30%)
Jun 05, 2019 51.40 51.42 51.01 51.06 1,377,124 -0.01(-0.02%)
Jun 04, 2019 50.75 51.09 50.69 51.07 1,099,253 +0.70(+1.40%)
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.