Skip to main content

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

59.12 +1.81 (+3.16%)
Official Closing Price Updated: 4:15 PM EDT, Aug 10, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 61.71 62.00 61.63 62.00 1,545,386 +0.48(+0.78%)
Sep 28, 2017 61.31 61.57 61.25 61.52 684,713 +0.47(+0.76%)
Sep 27, 2017 60.85 61.13 60.79 61.05 780,018 -0.02(-0.02%)
Sep 26, 2017 61.08 61.12 60.88 61.07 913,693 -0.25(-0.41%)
Sep 25, 2017 61.41 61.47 61.16 61.32 518,627 -0.12(-0.20%)
Sep 22, 2017 61.49 61.56 61.42 61.44 563,405 +0.14(+0.23%)
Sep 21, 2017 61.29 61.37 61.20 61.30 682,374 -0.16(-0.26%)
Sep 20, 2017 61.71 61.83 61.21 61.46 639,410 -0.24(-0.39%)
Sep 19, 2017 61.72 61.74 61.53 61.70 453,668 +0.27(+0.44%)
Sep 18, 2017 61.51 61.56 61.26 61.43 504,023 +0.09(+0.15%)
Sep 15, 2017 61.34 61.35 61.23 61.34 374,840 +0.06(+0.10%)
Sep 14, 2017 61.00 61.28 60.98 61.28 559,541 +0.29(+0.48%)
Sep 13, 2017 61.26 61.26 60.95 60.99 360,347 -0.32(-0.52%)
Sep 12, 2017 61.30 61.32 61.20 61.31 401,443 +0.14(+0.23%)
Sep 11, 2017 61.20 61.37 61.17 61.17 459,390 +0.14(+0.23%)
Sep 08, 2017 61.04 61.09 60.98 61.03 1,035,469 +0.06(+0.10%)
Sep 07, 2017 60.90 60.97 60.79 60.97 1,056,299 +0.68(+1.13%)
Sep 06, 2017 60.32 60.40 60.25 60.29 960,126 +0.33(+0.55%)
Sep 05, 2017 60.17 60.24 59.77 59.96 1,467,837 -0.38(-0.63%)
Sep 01, 2017 60.55 60.55 60.32 60.34 895,055 +0.10(+0.17%)
Aug 31, 2017 59.94 60.26 59.90 60.24 821,564 +0.51(+0.85%)
Aug 30, 2017 59.68 59.74 59.61 59.73 938,695 +0.03(+0.05%)
Aug 29, 2017 59.67 59.85 59.64 59.70 794,232 -0.28(-0.47%)
Aug 28, 2017 59.99 59.99 59.88 59.98 653,257 +0.01(+0.02%)
Aug 25, 2017 60.03 59.67 59.97 688,413 +0.42(+0.71%)
Aug 24, 2017 59.67 59.70 59.51 59.55 548,183 -0.18(-0.30%)
Aug 23, 2017 59.62 59.74 59.57 59.73 396,864 +0.02(+0.03%)
Aug 22, 2017 59.55 59.71 59.53 59.71 654,229 +0.25(+0.42%)
Aug 21, 2017 59.47 59.54 59.37 59.46 625,573 +0.11(+0.19%)
Aug 18, 2017 59.39 59.52 59.28 59.35 538,165 +0.11(+0.19%)
Aug 17, 2017 59.63 59.71 59.21 59.24 695,844 -0.45(-0.75%)
Aug 16, 2017 59.46 59.70 59.42 59.69 463,791 +0.39(+0.66%)
Aug 15, 2017 59.25 59.31 59.11 59.30 691,232 -0.16(-0.27%)
Aug 14, 2017 59.44 59.58 59.42 59.46 504,429 +0.38(+0.64%)
Aug 11, 2017 59.10 59.23 58.95 59.08 527,280 -0.15(-0.25%)
Aug 10, 2017 59.71 59.72 59.20 59.23 657,989 -0.63(-1.05%)
Aug 09, 2017 59.70 59.91 59.61 59.86 833,057 -0.07(-0.12%)
Aug 08, 2017 60.19 60.24 59.92 59.93 1,045,569 -0.26(-0.43%)
Aug 07, 2017 60.11 60.20 60.09 60.19 630,332 +0.09(+0.15%)
Aug 04, 2017 60.16 59.90 60.10 849,699 +0.04(+0.07%)
Aug 03, 2017 60.02 60.14 59.98 60.06 1,003,133 -0.04(-0.07%)
Aug 02, 2017 60.11 60.18 59.98 60.10 458,360 +0.09(+0.15%)
Aug 01, 2017 60.08 60.15 59.95 60.01 1,375,455 +0.20(+0.33%)
Jul 31, 2017 59.62 59.85 59.52 59.81 480,658 +0.23(+0.39%)
Jul 28, 2017 59.34 59.58 59.30 59.58 866,010 +0.05(+0.08%)
Jul 27, 2017 59.77 59.79 59.38 59.53 762,195 -0.02(-0.03%)
Jul 26, 2017 59.32 59.67 59.24 59.55 643,894 +0.38(+0.64%)
Jul 25, 2017 59.36 59.37 59.17 59.17 797,748 -0.12(-0.20%)
Jul 24, 2017 59.12 59.29 59.04 59.29 507,799 +0.00(+0.00%)
Jul 21, 2017 59.15 59.29 59.01 59.29 829,715 -0.05(-0.08%)
Jul 20, 2017 59.41 59.19 59.34 482,084 +0.16(+0.27%)
Jul 19, 2017 59.05 59.18 58.98 59.18 486,437 +0.30(+0.51%)
Jul 18, 2017 58.78 58.88 58.74 58.88 711,894 +0.25(+0.43%)
Jul 17, 2017 58.60 58.69 58.56 58.63 558,103 +0.07(+0.12%)
Jul 14, 2017 58.37 58.62 58.32 58.56 883,455 +0.44(+0.76%)
Jul 13, 2017 58.07 58.17 57.97 58.12 687,990 +0.25(+0.43%)
Jul 12, 2017 57.78 57.91 57.73 57.87 1,266,111 +0.27(+0.47%)
Jul 11, 2017 57.31 57.60 57.25 57.60 579,385 +0.20(+0.35%)
Jul 10, 2017 57.33 57.47 57.27 57.40 498,994 +0.06(+0.10%)
Jul 07, 2017 57.16 57.40 57.08 57.34 562,914 +0.03(+0.05%)
Jul 06, 2017 57.27 57.44 57.17 57.31 1,068,122 -0.25(-0.43%)
Jul 05, 2017 57.38 57.56 57.24 57.56 744,264 +0.15(+0.26%)
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.