Skip to main content

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

49.45 +1.16 (+2.39%)
Streaming Delayed Price Updated: 3:52 PM EDT, Sep 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 77.70 77.79 77.47 77.56 1,166,065 +0.03(+0.04%)
Aug 30, 2021 77.46 77.60 77.38 77.53 2,778,845 +0.21(+0.27%)
Aug 27, 2021 76.46 77.33 76.46 77.32 2,189,649 +1.02(+1.34%)
Aug 26, 2021 76.48 76.61 76.23 76.30 4,843,057 -0.27(-0.35%)
Aug 25, 2021 76.50 76.65 76.42 76.57 2,795,348 +0.18(+0.24%)
Aug 24, 2021 76.14 76.47 76.08 76.39 2,811,593 +0.42(+0.55%)
Aug 23, 2021 75.65 76.04 75.65 75.97 1,181,709 +0.82(+1.09%)
Aug 20, 2021 74.65 75.15 74.58 75.15 814,403 +0.16(+0.21%)
Aug 19, 2021 74.94 75.19 74.74 74.99 3,654,364 -0.72(-0.95%)
Aug 18, 2021 75.91 76.21 75.68 75.71 3,509,827 +0.15(+0.20%)
Aug 17, 2021 75.56 75.78 75.16 75.56 3,517,998 -0.96(-1.25%)
Aug 16, 2021 76.19 76.53 75.99 76.52 3,333,725 -0.28(-0.36%)
Aug 13, 2021 76.68 76.85 76.56 76.80 436,162 +0.33(+0.43%)
Aug 12, 2021 76.37 76.48 76.21 76.47 404,084 -0.07(-0.09%)
Aug 11, 2021 76.37 76.57 76.26 76.54 573,448 +0.62(+0.82%)
Aug 10, 2021 75.72 75.97 75.71 75.92 570,492 +0.23(+0.30%)
Aug 09, 2021 75.71 75.81 75.61 75.69 451,221 -0.22(-0.29%)
Aug 06, 2021 76.06 76.10 75.78 75.91 524,711 -0.36(-0.47%)
Aug 05, 2021 76.25 76.37 76.20 76.27 841,713 +0.34(+0.45%)
Aug 04, 2021 76.35 76.47 75.93 75.93 1,078,444 -0.43(-0.56%)
Aug 03, 2021 76.30 76.39 75.88 76.36 1,115,955 +0.43(+0.57%)
Aug 02, 2021 76.15 76.31 75.85 75.93 1,167,295 +0.49(+0.65%)
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%)
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.