Skip to main content

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

56.84 +0.08 (+0.14%)
Streaming Delayed Price Updated: 9:35 AM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 52.16 52.44 52.12 52.42 944,122 +0.44(+0.85%)
Aug 30, 2017 51.93 51.99 51.87 51.98 1,078,727 +0.03(+0.05%)
Aug 29, 2017 51.92 52.08 51.90 51.95 912,713 -0.24(-0.47%)
Aug 28, 2017 52.20 52.20 52.11 52.19 750,708 +0.01(+0.02%)
Aug 25, 2017 52.24 51.92 52.19 791,108 +0.37(+0.71%)
Aug 24, 2017 51.92 51.95 51.78 51.82 629,959 -0.16(-0.30%)
Aug 23, 2017 51.88 51.98 51.84 51.98 456,067 +0.02(+0.03%)
Aug 22, 2017 51.82 51.96 51.81 51.96 751,825 +0.22(+0.42%)
Aug 21, 2017 51.75 51.81 51.66 51.74 718,894 +0.10(+0.19%)
Aug 18, 2017 51.68 51.79 51.58 51.65 618,447 +0.10(+0.19%)
Aug 17, 2017 51.89 51.96 51.52 51.55 799,648 -0.39(-0.75%)
Aug 16, 2017 51.74 51.95 51.71 51.94 532,978 +0.34(+0.66%)
Aug 15, 2017 51.56 51.61 51.44 51.60 794,348 -0.14(-0.27%)
Aug 14, 2017 51.72 51.85 51.71 51.74 579,678 +0.33(+0.64%)
Aug 11, 2017 51.43 51.54 51.30 51.41 605,938 -0.13(-0.25%)
Aug 10, 2017 51.96 51.97 51.52 51.54 756,146 -0.55(-1.05%)
Aug 09, 2017 51.95 52.13 51.87 52.09 957,330 -0.06(-0.12%)
Aug 08, 2017 52.38 52.42 52.14 52.15 1,201,544 -0.23(-0.43%)
Aug 07, 2017 52.31 52.39 52.29 52.38 724,363 +0.08(+0.15%)
Aug 04, 2017 52.35 52.13 52.30 976,454 +0.03(+0.07%)
Aug 03, 2017 52.23 52.33 52.19 52.26 1,152,777 -0.03(-0.07%)
Aug 02, 2017 52.31 52.37 52.19 52.30 526,737 +0.08(+0.15%)
Aug 01, 2017 52.28 52.34 52.17 52.22 1,580,641 +0.17(+0.33%)
Jul 31, 2017 51.88 52.08 51.79 52.05 552,361 +0.20(+0.39%)
Jul 28, 2017 51.64 51.85 51.60 51.85 995,199 +0.04(+0.08%)
Jul 27, 2017 52.01 52.03 51.67 51.80 875,897 -0.02(-0.03%)
Jul 26, 2017 51.62 51.92 51.55 51.82 739,948 +0.33(+0.64%)
Jul 25, 2017 51.65 51.66 51.49 51.49 916,754 -0.10(-0.20%)
Jul 24, 2017 51.45 51.59 51.38 51.59 583,551 +0.00(+0.00%)
Jul 21, 2017 51.47 51.59 51.35 51.59 953,489 -0.04(-0.08%)
Jul 20, 2017 51.70 51.51 51.64 554,000 +0.14(+0.27%)
Jul 19, 2017 51.38 51.50 51.32 51.50 559,002 +0.26(+0.51%)
Jul 18, 2017 51.15 51.24 51.11 51.24 818,092 +0.22(+0.43%)
Jul 17, 2017 50.99 51.07 50.96 51.02 641,359 +0.06(+0.12%)
Jul 14, 2017 50.79 51.01 50.75 50.96 1,015,246 +0.38(+0.76%)
Jul 13, 2017 50.53 50.62 50.44 50.58 790,622 +0.22(+0.43%)
Jul 12, 2017 50.28 50.39 50.24 50.36 1,454,986 +0.23(+0.47%)
Jul 11, 2017 49.87 50.12 49.82 50.12 665,816 +0.17(+0.35%)
Jul 10, 2017 49.89 50.01 49.84 49.95 573,432 +0.05(+0.10%)
Jul 07, 2017 49.74 49.95 49.67 49.90 646,888 +0.03(+0.05%)
Jul 06, 2017 49.84 49.98 49.75 49.87 1,227,461 -0.22(-0.43%)
Jul 05, 2017 49.93 50.09 49.81 50.09 855,291 +0.13(+0.26%)
Jul 03, 2017 50.16 50.16 49.96 49.96 877,726 -0.37(-0.74%)
Jun 30, 2017 50.28 50.38 50.10 50.33 884,558 +0.26(+0.52%)
Jun 29, 2017 50.38 50.38 49.92 50.07 1,005,598 -0.41(-0.81%)
Jun 28, 2017 50.19 50.51 50.19 50.48 1,147,828 +0.27(+0.54%)
Jun 27, 2017 50.24 50.31 50.11 50.21 1,153,300 -0.08(-0.16%)
Jun 26, 2017 50.48 50.52 50.26 50.29 953,354 +0.00(+0.00%)
Jun 23, 2017 50.31 50.29 627,843 +0.12(+0.24%)
Jun 22, 2017 50.16 50.22 50.09 50.17 602,178 +0.06(+0.12%)
Jun 21, 2017 50.12 50.17 50.04 50.11 658,482 -0.05(-0.10%)
Jun 20, 2017 50.50 50.50 50.12 50.16 920,569 -0.35(-0.69%)
Jun 19, 2017 50.47 50.58 50.43 50.50 739,633 +0.12(+0.24%)
Jun 16, 2017 50.20 50.38 50.14 50.38 713,895 +0.50(+1.00%)
Jun 15, 2017 49.78 49.92 49.71 49.89 965,347 -0.72(-1.43%)
Jun 14, 2017 50.84 50.87 50.48 50.61 798,134 +0.10(+0.20%)
Jun 13, 2017 50.37 50.51 50.35 50.50 687,244 +0.57(+1.13%)
Jun 12, 2017 49.99 50.03 49.84 49.94 642,426 -0.28(-0.56%)
Jun 09, 2017 50.23 50.36 50.08 50.22 1,367,349 -0.39(-0.78%)
Jun 08, 2017 50.49 50.63 50.40 50.62 555,838 -0.05(-0.10%)
Jun 07, 2017 50.67 50.76 50.56 50.67 828,188 +0.09(+0.19%)
Jun 06, 2017 50.56 50.64 50.50 50.57 704,196 -0.21(-0.41%)
Jun 05, 2017 50.80 50.86 50.77 50.78 1,644,228 -0.22(-0.44%)
Jun 02, 2017 50.79 51.00 50.75 51.00 1,206,584 +0.45(+0.90%)
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.