Skip to main content

EAFE Smallcap Ishares MSCI ETF (NQ: SCZ )

65.89 -0.08 (-0.12%)
Official Closing Price Updated: 4:15 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 52.67 52.86 52.38 52.41 1,346,807 -0.09(-0.16%)
Aug 30, 2022 53.20 53.25 52.36 52.50 1,136,285 -0.17(-0.33%)
Aug 29, 2022 52.55 52.94 52.54 52.67 1,236,406 -0.22(-0.42%)
Aug 26, 2022 54.28 54.32 52.86 52.89 1,260,183 -1.45(-2.68%)
Aug 25, 2022 53.83 54.34 53.81 54.34 1,897,670 +0.55(+1.03%)
Aug 24, 2022 53.43 53.95 53.43 53.79 1,325,097 +0.25(+0.46%)
Aug 23, 2022 53.20 54.04 53.20 53.54 902,579 +0.15(+0.29%)
Aug 22, 2022 53.72 53.73 53.24 53.39 1,469,682 -1.12(-2.05%)
Aug 19, 2022 54.87 54.89 54.39 54.51 1,010,417 -0.96(-1.72%)
Aug 18, 2022 55.64 55.70 55.33 55.46 815,996 -0.23(-0.41%)
Aug 17, 2022 55.58 55.97 55.30 55.69 911,908 -0.68(-1.20%)
Aug 16, 2022 56.06 56.47 56.06 56.37 1,978,406 -0.10(-0.17%)
Aug 15, 2022 56.40 56.57 56.10 56.47 1,185,700 -0.52(-0.91%)
Aug 12, 2022 56.61 56.98 56.49 56.98 1,445,320 +0.40(+0.71%)
Aug 11, 2022 56.96 57.23 56.49 56.58 1,080,102 +0.02(+0.03%)
Aug 10, 2022 56.29 56.74 56.15 56.56 971,175 +1.73(+3.16%)
Aug 09, 2022 55.15 55.24 54.78 54.83 1,429,319 -0.41(-0.74%)
Aug 08, 2022 55.44 55.75 55.18 55.24 1,085,388 +0.19(+0.35%)
Aug 05, 2022 54.71 55.15 54.65 55.05 678,078 -0.61(-1.10%)
Aug 04, 2022 55.25 55.72 55.25 55.66 1,024,639 +0.41(+0.74%)
Aug 03, 2022 54.92 55.35 54.73 55.25 683,090 +0.57(+1.05%)
Aug 02, 2022 55.13 55.24 54.65 54.68 1,289,065 -1.07(-1.92%)
Aug 01, 2022 55.63 56.02 55.49 55.75 2,281,184 +0.06(+0.10%)
Jul 29, 2022 55.00 55.70 54.89 55.69 1,423,556 +0.87(+1.59%)
Jul 28, 2022 54.41 54.91 54.19 54.82 1,039,260 +0.50(+0.92%)
Jul 27, 2022 53.50 54.41 53.41 54.32 1,286,012 +1.15(+2.16%)
Jul 26, 2022 53.45 53.53 53.16 53.18 939,760 -0.77(-1.44%)
Jul 25, 2022 54.15 54.15 53.80 53.95 2,012,045 +0.16(+0.30%)
Jul 22, 2022 54.01 54.40 53.53 53.79 1,108,451 +0.04(+0.07%)
Jul 21, 2022 52.80 53.78 52.74 53.75 1,427,351 +0.90(+1.70%)
Jul 20, 2022 52.77 53.19 52.63 52.85 1,957,588 +0.10(+0.18%)
Jul 19, 2022 52.47 52.87 52.41 52.75 1,196,597 +1.13(+2.19%)
Jul 18, 2022 52.01 52.17 51.54 51.63 1,275,412 +0.45(+0.88%)
Jul 15, 2022 50.88 51.21 50.58 51.18 1,731,562 +0.64(+1.27%)
Jul 14, 2022 50.19 50.62 49.83 50.53 2,224,942 -0.60(-1.18%)
Jul 13, 2022 50.60 51.36 50.49 51.14 1,753,141 -0.04(-0.07%)
Jul 12, 2022 51.11 51.54 51.01 51.18 1,690,437 -0.06(-0.11%)
Jul 11, 2022 51.58 51.59 51.20 51.23 1,452,720 -1.00(-1.92%)
Jul 08, 2022 51.98 52.42 51.86 52.24 1,394,132 +0.29(+0.55%)
Jul 07, 2022 51.60 51.95 51.41 51.95 1,758,690 +0.89(+1.74%)
Jul 06, 2022 51.01 51.17 50.74 51.06 5,224,947 -0.06(-0.11%)
Jul 05, 2022 50.52 51.14 50.19 51.12 1,617,566 -1.08(-2.07%)
Jul 01, 2022 51.48 52.20 51.32 52.20 3,174,042 -0.03(-0.05%)
Jun 30, 2022 51.47 52.25 51.33 52.23 1,567,658 -0.21(-0.40%)
Jun 29, 2022 52.60 52.74 52.31 52.44 1,326,492 -0.51(-0.96%)
Jun 28, 2022 53.64 53.88 52.92 52.95 1,988,562 -0.32(-0.59%)
Jun 27, 2022 53.41 53.60 53.13 53.26 1,936,176 -0.14(-0.27%)
Jun 24, 2022 52.72 53.42 52.70 53.41 2,431,182 +1.30(+2.50%)
Jun 23, 2022 51.96 52.14 51.57 52.10 2,590,375 -0.06(-0.11%)
Jun 22, 2022 51.90 52.63 51.78 52.16 2,270,948 -0.32(-0.60%)
Jun 21, 2022 52.64 52.79 52.42 52.48 1,960,277 +0.47(+0.90%)
Jun 17, 2022 52.06 52.31 51.64 52.01 2,168,080 +0.07(+0.13%)
Jun 16, 2022 52.02 52.27 51.55 51.94 2,160,514 -1.25(-2.36%)
Jun 15, 2022 52.53 53.43 52.06 53.19 3,177,758 +1.15(+2.21%)
Jun 14, 2022 52.56 52.64 51.62 52.05 2,190,001 -0.55(-1.04%)
Jun 13, 2022 53.08 53.38 52.48 52.59 2,450,451 -2.11(-3.86%)
Jun 10, 2022 55.16 55.22 54.62 54.71 1,256,613 -1.46(-2.61%)
Jun 09, 2022 56.94 57.17 56.10 56.17 1,897,514 -1.16(-2.03%)
Jun 08, 2022 57.58 57.78 57.30 57.33 985,588 -0.64(-1.10%)
Jun 07, 2022 57.31 58.06 57.11 57.97 1,701,722 -0.01(-0.02%)
Jun 06, 2022 58.46 58.48 57.85 57.98 959,876 +0.19(+0.33%)
Jun 03, 2022 57.94 58.11 57.66 57.79 1,289,478 -0.93(-1.58%)
Jun 02, 2022 57.93 58.75 57.77 58.72 1,036,046 +1.17(+2.04%)
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.