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 30, 2020 58.88 59.37 58.83 58.99 1,866,265 +0.08(+0.14%)
Sep 29, 2020 58.92 59.12 58.72 58.91 755,758 -0.06(-0.10%)
Sep 28, 2020 58.83 58.97 58.73 58.97 1,257,800 +0.99(+1.71%)
Sep 25, 2020 57.34 58.00 57.13 57.98 908,500 +0.50(+0.87%)
Sep 24, 2020 57.41 57.86 57.12 57.48 2,369,210 -0.16(-0.28%)
Sep 23, 2020 58.41 58.46 57.59 57.64 1,437,060 -0.69(-1.18%)
Sep 22, 2020 58.32 58.35 57.80 58.33 1,265,279 -0.09(-0.15%)
Sep 21, 2020 58.31 58.47 57.67 58.42 2,981,850 -1.41(-2.36%)
Sep 18, 2020 60.14 60.17 59.67 59.83 1,183,000 -0.40(-0.66%)
Sep 17, 2020 59.77 60.23 59.72 60.23 923,150 +0.36(+0.60%)
Sep 16, 2020 60.01 60.30 59.81 59.87 1,209,942 +0.27(+0.45%)
Sep 15, 2020 59.72 59.80 59.47 59.60 674,218 +0.46(+0.78%)
Sep 14, 2020 59.18 59.35 59.08 59.14 880,340 +0.55(+0.94%)
Sep 11, 2020 58.77 58.83 58.33 58.59 1,715,400 +0.58(+1.00%)
Sep 10, 2020 58.99 59.06 57.99 58.01 1,434,171 -0.65(-1.11%)
Sep 09, 2020 58.59 58.93 58.51 58.66 1,931,428 +0.67(+1.16%)
Sep 08, 2020 57.85 58.42 57.66 57.99 843,852 -0.48(-0.82%)
Sep 04, 2020 58.58 58.71 57.41 58.47 1,390,700 +0.17(+0.29%)
Sep 03, 2020 59.39 59.41 58.09 58.30 1,312,185 -1.46(-2.44%)
Sep 02, 2020 59.41 59.82 59.19 59.76 1,516,071 +0.55(+0.93%)
Sep 01, 2020 59.12 59.28 58.93 59.21 993,718 +0.10(+0.17%)
Aug 31, 2020 59.26 59.45 59.06 59.11 1,835,776 -0.14(-0.24%)
Aug 28, 2020 59.13 59.25 58.86 59.25 629,300 +0.50(+0.85%)
Aug 27, 2020 59.25 59.25 58.51 58.75 914,072 -0.53(-0.89%)
Aug 26, 2020 58.93 59.34 58.79 59.28 698,103 +0.57(+0.97%)
Aug 25, 2020 58.84 58.88 58.42 58.71 915,149 +0.01(+0.02%)
Aug 24, 2020 58.80 58.80 58.48 58.70 1,042,003 +0.63(+1.08%)
Aug 21, 2020 57.73 58.09 57.66 58.07 902,200 -0.22(-0.38%)
Aug 20, 2020 57.81 58.36 57.73 58.29 1,918,525 +0.14(+0.24%)
Aug 19, 2020 58.66 58.75 58.10 58.15 1,097,608 -0.52(-0.89%)
Aug 18, 2020 58.79 58.91 58.48 58.67 839,706 +0.19(+0.32%)
Aug 17, 2020 58.24 58.48 58.17 58.48 1,972,176 +0.54(+0.93%)
Aug 14, 2020 57.91 58.08 57.82 57.94 668,600 -0.20(-0.34%)
Aug 13, 2020 58.40 58.54 58.02 58.14 818,107 -0.20(-0.34%)
Aug 12, 2020 58.18 58.49 58.07 58.34 812,647 +0.94(+1.64%)
Aug 11, 2020 57.99 58.01 57.33 57.40 1,239,275 +0.23(+0.40%)
Aug 10, 2020 57.00 57.18 56.92 57.17 1,360,282 +0.11(+0.19%)
Aug 07, 2020 56.68 57.06 56.60 57.06 469,000 -0.16(-0.28%)
Aug 06, 2020 56.90 57.26 56.82 57.22 719,973 +0.18(+0.32%)
Aug 05, 2020 57.08 57.40 56.98 57.04 667,339 +0.56(+0.99%)
Aug 04, 2020 55.88 56.48 55.85 56.48 1,809,762 +0.47(+0.84%)
Aug 03, 2020 55.48 56.02 55.37 56.01 1,280,551 +0.95(+1.73%)
Jul 31, 2020 55.86 55.86 54.78 55.06 2,756,300 -1.10(-1.96%)
Jul 30, 2020 55.60 56.18 55.20 56.16 939,737 -0.58(-1.02%)
Jul 29, 2020 56.39 56.86 56.32 56.74 1,143,317 +0.52(+0.92%)
Jul 28, 2020 56.35 56.52 56.17 56.22 1,306,808 -0.31(-0.55%)
Jul 27, 2020 56.29 56.61 56.27 56.53 576,942 +0.73(+1.31%)
Jul 24, 2020 55.78 55.94 55.65 55.80 786,300 -0.21(-0.37%)
Jul 23, 2020 56.24 56.54 55.89 56.01 1,077,271 -0.40(-0.71%)
Jul 22, 2020 56.22 56.52 56.18 56.41 1,027,866 +0.27(+0.48%)
Jul 21, 2020 56.21 56.45 56.11 56.14 856,454 +0.42(+0.75%)
Jul 20, 2020 55.45 55.83 55.37 55.72 666,207 +0.38(+0.69%)
Jul 17, 2020 55.20 55.36 55.00 55.34 1,262,800 +0.24(+0.44%)
Jul 16, 2020 55.13 55.30 54.95 55.10 572,978 -0.23(-0.42%)
Jul 15, 2020 55.51 55.61 55.16 55.33 1,125,757 +0.60(+1.10%)
Jul 14, 2020 54.12 54.78 54.06 54.73 994,832 +0.64(+1.18%)
Jul 13, 2020 54.83 55.08 54.05 54.09 1,692,217 -0.46(-0.84%)
Jul 10, 2020 54.26 54.55 54.11 54.55 633,000 +0.50(+0.93%)
Jul 09, 2020 54.62 54.62 53.74 54.05 802,676 -0.69(-1.26%)
Jul 08, 2020 54.36 54.75 54.25 54.74 1,952,747 +0.41(+0.75%)
Jul 07, 2020 54.67 54.90 54.33 54.33 545,510 -0.68(-1.24%)
Jul 06, 2020 55.03 55.10 54.78 55.01 977,319 +0.85(+1.57%)
Jul 02, 2020 54.38 54.60 54.09 54.16 712,300 +0.25(+0.46%)
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.