Skip to main content

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

56.76 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 48.58 49.32 48.58 48.78 2,963,677 +0.18(+0.37%)
Sep 29, 2022 48.45 48.65 47.91 48.60 2,238,267 -0.76(-1.54%)
Sep 28, 2022 48.02 49.51 47.93 49.36 2,399,494 +1.06(+2.19%)
Sep 27, 2022 48.70 49.02 47.98 48.30 2,418,668 -0.35(-0.72%)
Sep 26, 2022 49.04 49.50 48.54 48.65 5,901,560 -1.15(-2.31%)
Sep 23, 2022 50.17 50.37 49.40 49.80 2,819,397 -1.70(-3.30%)
Sep 22, 2022 51.72 51.89 51.27 51.50 2,188,089 -0.18(-0.35%)
Sep 21, 2022 52.18 52.74 51.63 51.68 1,613,908 -0.57(-1.09%)
Sep 20, 2022 52.33 52.52 51.93 52.25 1,401,669 -0.99(-1.86%)
Sep 19, 2022 52.70 53.26 52.44 53.24 1,263,214 +0.17(+0.32%)
Sep 16, 2022 52.79 53.23 52.47 53.07 1,959,850 -0.23(-0.43%)
Sep 15, 2022 53.44 53.88 53.24 53.30 1,558,509 -0.63(-1.17%)
Sep 14, 2022 53.73 54.08 53.61 53.93 1,541,720 +0.29(+0.54%)
Sep 13, 2022 54.62 54.82 53.61 53.64 2,349,771 -2.10(-3.77%)
Sep 12, 2022 55.59 55.90 55.37 55.74 1,280,818 +0.72(+1.31%)
Sep 09, 2022 54.63 55.04 54.60 55.02 1,218,531 +1.49(+2.78%)
Sep 08, 2022 52.89 53.63 52.88 53.53 1,342,234 +0.12(+0.22%)
Sep 07, 2022 52.59 53.46 52.53 53.41 2,009,964 +0.40(+0.75%)
Sep 06, 2022 53.35 53.41 52.85 53.01 1,627,411 -0.23(-0.43%)
Sep 02, 2022 54.03 54.38 53.08 53.24 1,988,837 -0.59(-1.10%)
Sep 01, 2022 53.81 54.18 53.28 53.83 2,708,409 -0.95(-1.73%)
Aug 31, 2022 55.05 55.25 54.75 54.78 1,288,545 -0.09(-0.16%)
Aug 30, 2022 55.61 55.66 54.73 54.87 1,087,130 -0.18(-0.33%)
Aug 29, 2022 54.93 55.33 54.92 55.05 1,182,920 -0.23(-0.42%)
Aug 26, 2022 56.73 56.77 55.25 55.28 1,205,669 -1.52(-2.68%)
Aug 25, 2022 56.26 56.80 56.24 56.80 1,815,578 +0.58(+1.03%)
Aug 24, 2022 55.85 56.39 55.85 56.22 1,267,774 +0.26(+0.46%)
Aug 23, 2022 55.61 56.48 55.61 55.96 863,534 +0.16(+0.29%)
Aug 22, 2022 56.15 56.16 55.65 55.80 1,406,105 -1.17(-2.05%)
Aug 19, 2022 57.35 57.37 56.85 56.97 966,707 -1.00(-1.73%)
Aug 18, 2022 58.16 58.22 57.83 57.97 780,697 -0.24(-0.41%)
Aug 17, 2022 58.09 58.50 57.80 58.21 872,460 -0.71(-1.21%)
Aug 16, 2022 58.59 59.02 58.59 58.92 1,892,822 -0.10(-0.17%)
Aug 15, 2022 58.95 59.13 58.64 59.02 1,134,408 -0.54(-0.91%)
Aug 12, 2022 59.17 59.56 59.05 59.56 1,382,797 +0.42(+0.71%)
Aug 11, 2022 59.54 59.82 59.04 59.14 1,033,378 +0.02(+0.03%)
Aug 10, 2022 58.84 59.31 58.68 59.12 929,163 +1.81(+3.16%)
Aug 09, 2022 57.64 57.74 57.26 57.31 1,367,488 -0.43(-0.74%)
Aug 08, 2022 57.95 58.27 57.68 57.74 1,038,435 +0.20(+0.35%)
Aug 05, 2022 57.18 57.64 57.12 57.54 648,745 -0.64(-1.10%)
Aug 04, 2022 57.75 58.23 57.75 58.18 980,314 +0.43(+0.74%)
Aug 03, 2022 57.40 57.85 57.20 57.75 653,540 +0.60(+1.05%)
Aug 02, 2022 57.62 57.74 57.12 57.15 1,233,301 -1.12(-1.92%)
Aug 01, 2022 58.15 58.55 58.00 58.27 2,182,501 +0.06(+0.10%)
Jul 29, 2022 57.49 58.22 57.37 58.21 1,361,974 +0.91(+1.59%)
Jul 28, 2022 56.87 57.39 56.64 57.30 994,303 +0.52(+0.92%)
Jul 27, 2022 55.92 56.88 55.83 56.78 1,230,380 +1.20(+2.16%)
Jul 26, 2022 55.87 55.95 55.56 55.58 899,107 -0.81(-1.44%)
Jul 25, 2022 56.60 56.60 56.23 56.39 1,925,005 +0.17(+0.30%)
Jul 22, 2022 56.45 56.86 55.95 56.22 1,060,500 +0.04(+0.07%)
Jul 21, 2022 55.19 56.22 55.12 56.18 1,365,605 +0.94(+1.70%)
Jul 20, 2022 55.16 55.60 55.01 55.24 1,872,904 +0.10(+0.18%)
Jul 19, 2022 54.84 55.26 54.78 55.14 1,144,833 +1.18(+2.19%)
Jul 18, 2022 54.36 54.53 53.87 53.96 1,220,239 +0.47(+0.88%)
Jul 15, 2022 53.18 53.53 52.87 53.49 1,656,656 +0.67(+1.27%)
Jul 14, 2022 52.46 52.91 52.08 52.82 2,128,692 -0.63(-1.18%)
Jul 13, 2022 52.89 53.68 52.77 53.45 1,677,301 -0.04(-0.07%)
Jul 12, 2022 53.42 53.87 53.32 53.49 1,617,310 -0.06(-0.11%)
Jul 11, 2022 53.91 53.92 53.52 53.55 1,389,876 -1.05(-1.92%)
Jul 08, 2022 54.33 54.79 54.20 54.60 1,333,823 +0.30(+0.55%)
Jul 07, 2022 53.93 54.30 53.73 54.30 1,682,610 +0.93(+1.74%)
Jul 06, 2022 53.32 53.48 53.03 53.37 4,998,919 -0.06(-0.11%)
Jul 05, 2022 52.80 53.45 52.46 53.43 1,547,591 -1.13(-2.07%)
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.