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, 2020 54.40 54.58 54.22 54.27 1,999,652 -0.13(-0.24%)
Aug 28, 2020 54.28 54.39 54.04 54.39 685,476 +0.46(+0.85%)
Aug 27, 2020 54.39 54.39 53.72 53.94 995,669 -0.49(-0.89%)
Aug 26, 2020 54.10 54.48 53.97 54.42 760,421 +0.52(+0.97%)
Aug 25, 2020 54.02 54.05 53.63 53.90 996,842 +0.01(+0.02%)
Aug 24, 2020 53.98 53.98 53.69 53.89 1,135,020 +0.58(+1.08%)
Aug 21, 2020 53.00 53.33 52.93 53.31 982,737 -0.20(-0.38%)
Aug 20, 2020 53.07 53.58 53.00 53.51 2,089,788 +0.13(+0.24%)
Aug 19, 2020 53.85 53.93 53.34 53.38 1,195,589 -0.48(-0.89%)
Aug 18, 2020 53.97 54.08 53.69 53.86 914,664 +0.17(+0.33%)
Aug 17, 2020 53.47 53.69 53.40 53.69 2,148,228 +0.50(+0.93%)
Aug 14, 2020 53.16 53.32 53.08 53.19 728,284 -0.18(-0.34%)
Aug 13, 2020 53.61 53.74 53.26 53.38 891,137 -0.18(-0.34%)
Aug 12, 2020 53.41 53.70 53.31 53.56 885,190 +0.86(+1.64%)
Aug 11, 2020 53.24 53.26 52.63 52.70 1,349,902 +0.21(+0.40%)
Aug 10, 2020 52.33 52.49 52.26 52.48 1,481,711 +0.10(+0.19%)
Aug 07, 2020 52.03 52.38 51.96 52.38 510,866 -0.15(-0.28%)
Aug 06, 2020 52.24 52.57 52.16 52.53 784,243 +0.17(+0.32%)
Aug 05, 2020 52.40 52.70 52.31 52.37 726,911 +0.51(+0.99%)
Aug 04, 2020 51.30 51.85 51.27 51.85 1,971,316 +0.43(+0.84%)
Aug 03, 2020 50.93 51.43 50.83 51.42 1,394,863 +0.87(+1.73%)
Jul 31, 2020 51.28 51.28 50.29 50.55 3,002,349 -1.01(-1.96%)
Jul 30, 2020 51.04 51.58 50.68 51.56 1,023,625 -0.53(-1.02%)
Jul 29, 2020 51.77 52.20 51.70 52.09 1,245,378 +0.48(+0.92%)
Jul 28, 2020 51.73 51.88 51.57 51.61 1,423,464 -0.28(-0.55%)
Jul 27, 2020 51.68 51.97 51.66 51.90 628,444 +0.67(+1.31%)
Jul 24, 2020 51.21 51.36 51.09 51.23 856,491 -0.19(-0.37%)
Jul 23, 2020 51.63 51.91 51.31 51.42 1,173,436 -0.37(-0.71%)
Jul 22, 2020 51.61 51.88 51.58 51.79 1,119,621 +0.25(+0.48%)
Jul 21, 2020 51.60 51.82 51.51 51.54 932,908 +0.39(+0.75%)
Jul 20, 2020 50.91 51.25 50.83 51.15 725,678 +0.35(+0.69%)
Jul 17, 2020 50.68 50.82 50.49 50.80 1,375,527 +0.22(+0.44%)
Jul 16, 2020 50.61 50.77 50.45 50.58 624,126 -0.21(-0.42%)
Jul 15, 2020 50.96 51.05 50.64 50.80 1,226,251 +0.55(+1.10%)
Jul 14, 2020 49.68 50.29 49.63 50.24 1,083,638 +0.59(+1.18%)
Jul 13, 2020 50.34 50.56 49.62 49.66 1,843,277 -0.42(-0.84%)
Jul 10, 2020 49.81 50.08 49.68 50.08 689,506 +0.46(+0.93%)
Jul 09, 2020 50.14 50.14 49.34 49.62 874,329 -0.63(-1.26%)
Jul 08, 2020 49.91 50.26 49.80 50.25 2,127,065 +0.38(+0.75%)
Jul 07, 2020 50.19 50.40 49.88 49.88 594,206 -0.62(-1.24%)
Jul 06, 2020 50.52 50.58 50.29 50.50 1,064,562 +0.78(+1.57%)
Jul 02, 2020 49.92 50.13 49.66 49.72 775,885 +0.23(+0.46%)
Jul 01, 2020 49.23 49.60 49.13 49.49 789,014 +0.27(+0.54%)
Jun 30, 2020 48.98 49.41 48.89 49.23 2,813,748 -0.06(-0.13%)
Jun 29, 2020 49.19 49.36 48.87 49.29 891,304 +0.36(+0.73%)
Jun 26, 2020 49.51 49.56 48.89 48.93 1,050,816 -0.68(-1.37%)
Jun 25, 2020 49.08 49.62 48.84 49.61 1,317,848 +0.41(+0.84%)
Jun 24, 2020 49.82 49.91 49.04 49.20 2,136,418 -1.14(-2.26%)
Jun 23, 2020 50.59 50.69 50.27 50.34 879,153 +0.17(+0.35%)
Jun 22, 2020 49.83 50.20 49.65 50.16 1,246,350 +0.57(+1.15%)
Jun 19, 2020 50.36 50.36 49.50 49.59 1,049,836 -0.35(-0.70%)
Jun 18, 2020 49.75 50.13 49.71 49.94 2,511,789 -0.19(-0.38%)
Jun 17, 2020 50.32 50.41 49.98 50.13 990,267 +0.28(+0.55%)
Jun 16, 2020 50.30 50.40 49.39 49.86 1,313,776 +0.60(+1.21%)
Jun 15, 2020 48.12 49.39 47.93 49.26 1,352,655 +0.34(+0.68%)
Jun 12, 2020 49.29 49.50 48.29 48.93 2,939,953 +0.90(+1.87%)
Jun 11, 2020 49.45 49.65 47.94 48.03 3,089,184 -2.94(-5.78%)
Jun 10, 2020 51.40 51.47 50.81 50.97 4,661,377 -0.33(-0.64%)
Jun 09, 2020 50.94 51.42 50.84 51.30 8,407,301 -0.68(-1.31%)
Jun 08, 2020 51.72 51.99 51.39 51.98 1,784,815 +0.60(+1.17%)
Jun 05, 2020 51.51 51.75 51.29 51.38 1,685,601 +0.78(+1.54%)
Jun 04, 2020 50.63 50.93 50.47 50.60 1,483,998 -0.17(-0.34%)
Jun 03, 2020 50.36 50.94 50.30 50.77 3,750,341 +0.87(+1.75%)
Jun 02, 2020 49.78 49.98 49.64 49.90 1,461,029 +0.57(+1.16%)
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.