Skip to main content

EAFE Smallcap Ishares MSCI ETF (NQ: SCZ )

63.33 -0.25 (-0.39%)
Official Closing Price Updated: 4:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 69.74 69.94 69.29 69.45 3,567,293 -0.17(-0.24%)
Sep 29, 2021 70.04 70.10 69.53 69.61 1,733,590 -0.49(-0.71%)
Sep 28, 2021 70.53 70.54 69.92 70.11 1,291,139 -1.85(-2.57%)
Sep 27, 2021 71.84 72.02 71.69 71.96 1,159,055 -0.21(-0.28%)
Sep 24, 2021 72.12 72.30 72.02 72.16 1,164,947 -0.66(-0.91%)
Sep 23, 2021 72.66 72.98 72.58 72.82 891,642 +0.89(+1.23%)
Sep 22, 2021 71.85 72.47 71.81 71.94 1,502,217 +0.25(+0.35%)
Sep 21, 2021 71.89 72.01 71.58 71.69 1,765,134 +0.45(+0.63%)
Sep 20, 2021 71.01 71.36 70.70 71.24 3,410,765 -1.41(-1.94%)
Sep 17, 2021 73.02 73.11 72.41 72.65 1,760,005 -0.65(-0.89%)
Sep 16, 2021 72.79 73.30 72.79 73.30 1,535,898 +0.01(+0.01%)
Sep 15, 2021 73.00 73.37 72.90 73.29 2,096,787 +0.02(+0.03%)
Sep 14, 2021 73.79 73.79 73.17 73.27 1,391,751 -0.29(-0.39%)
Sep 13, 2021 73.62 73.65 73.30 73.56 986,894 +0.47(+0.64%)
Sep 10, 2021 73.64 73.71 73.06 73.10 2,321,552 -0.05(-0.06%)
Sep 09, 2021 72.96 73.38 72.96 73.14 1,410,837 +0.27(+0.37%)
Sep 08, 2021 73.22 73.28 72.78 72.87 2,050,859 -0.64(-0.88%)
Sep 07, 2021 73.62 73.73 73.51 73.52 1,865,731 -0.29(-0.39%)
Sep 03, 2021 73.66 73.94 73.58 73.80 1,581,055 +0.38(+0.52%)
Sep 02, 2021 73.34 73.55 73.32 73.42 3,380,873 +0.57(+0.78%)
Sep 01, 2021 72.82 73.07 72.82 72.85 1,376,184 +0.47(+0.64%)
Aug 31, 2021 72.52 72.60 72.30 72.39 1,249,414 +0.03(+0.04%)
Aug 30, 2021 72.29 72.42 72.22 72.36 2,977,475 +0.20(+0.27%)
Aug 27, 2021 71.36 72.17 71.36 72.16 2,346,163 +0.95(+1.34%)
Aug 26, 2021 71.38 71.50 71.15 71.21 5,189,236 -0.25(-0.35%)
Aug 25, 2021 71.40 71.54 71.32 71.46 2,995,157 +0.17(+0.24%)
Aug 24, 2021 71.06 71.37 71.00 71.29 3,012,564 +0.39(+0.55%)
Aug 23, 2021 70.60 70.97 70.60 70.90 1,266,176 +0.77(+1.09%)
Aug 20, 2021 69.67 70.14 69.60 70.14 872,616 +0.15(+0.21%)
Aug 19, 2021 69.94 70.17 69.75 69.99 3,915,575 -0.67(-0.95%)
Aug 18, 2021 70.85 71.13 70.63 70.66 3,760,707 +0.14(+0.20%)
Aug 17, 2021 70.52 70.73 70.15 70.52 3,769,462 -0.90(-1.25%)
Aug 16, 2021 71.11 71.42 70.92 71.42 3,572,017 -0.26(-0.36%)
Aug 13, 2021 71.56 71.72 71.46 71.68 467,338 +0.31(+0.43%)
Aug 12, 2021 71.28 71.38 71.13 71.37 432,967 -0.07(-0.09%)
Aug 11, 2021 71.28 71.46 71.17 71.43 614,437 +0.58(+0.82%)
Aug 10, 2021 70.67 70.90 70.66 70.86 611,270 +0.21(+0.30%)
Aug 09, 2021 70.66 70.75 70.57 70.64 483,474 -0.21(-0.29%)
Aug 06, 2021 70.99 71.02 70.72 70.85 562,217 -0.34(-0.47%)
Aug 05, 2021 71.16 71.27 71.12 71.18 901,878 +0.32(+0.45%)
Aug 04, 2021 71.26 71.37 70.86 70.86 1,155,530 -0.40(-0.56%)
Aug 03, 2021 71.21 71.29 70.81 71.27 1,195,722 +0.40(+0.57%)
Aug 02, 2021 71.07 71.22 70.79 70.86 1,250,732 +0.46(+0.65%)
Jul 30, 2021 70.51 70.71 70.25 70.41 740,534 -0.38(-0.54%)
Jul 29, 2021 70.80 70.92 70.74 70.79 749,352 +0.47(+0.66%)
Jul 28, 2021 70.11 70.44 69.92 70.32 1,174,338 +0.32(+0.45%)
Jul 27, 2021 69.99 70.05 69.69 70.01 1,255,947 -0.21(-0.31%)
Jul 26, 2021 69.92 70.22 69.83 70.22 881,661 +0.35(+0.51%)
Jul 23, 2021 69.85 69.99 68.53 69.87 948,427 +0.36(+0.52%)
Jul 22, 2021 69.66 69.66 69.24 69.50 810,090 +0.44(+0.64%)
Jul 21, 2021 68.53 69.14 68.53 69.06 1,096,620 +1.08(+1.59%)
Jul 20, 2021 67.35 68.08 67.19 67.98 1,598,628 +0.58(+0.86%)
Jul 19, 2021 67.54 67.68 67.09 67.40 1,589,729 -1.38(-2.01%)
Jul 16, 2021 69.35 69.36 68.65 68.78 7,537,384 -0.54(-0.78%)
Jul 15, 2021 69.35 69.52 69.05 69.32 915,332 -0.70(-1.00%)
Jul 14, 2021 70.23 70.26 69.95 70.02 837,411 +0.07(+0.11%)
Jul 13, 2021 70.02 70.16 69.83 69.95 786,398 -0.27(-0.39%)
Jul 12, 2021 70.09 70.28 70.01 70.22 778,779 +0.12(+0.17%)
Jul 09, 2021 69.61 70.10 69.53 70.10 1,021,792 +1.38(+2.01%)
Jul 08, 2021 68.75 68.96 68.47 68.72 2,551,854 -1.05(-1.50%)
Jul 07, 2021 69.84 69.96 69.46 69.76 1,798,407 +0.21(+0.30%)
Jul 06, 2021 70.07 70.08 69.35 69.56 2,744,571 -0.25(-0.36%)
Jul 02, 2021 69.61 69.88 69.49 69.81 1,602,731 +0.56(+0.81%)
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.