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, 2020 54.05 54.50 54.01 54.16 2,032,862 +0.07(+0.14%)
Sep 29, 2020 54.09 54.27 53.91 54.08 823,223 -0.06(-0.10%)
Sep 28, 2020 54.01 54.14 53.92 54.14 1,370,081 +0.91(+1.71%)
Sep 25, 2020 52.64 53.25 52.45 53.23 989,600 +0.46(+0.87%)
Sep 24, 2020 52.71 53.12 52.44 52.77 2,580,704 -0.15(-0.28%)
Sep 23, 2020 53.62 53.67 52.87 52.92 1,565,343 -0.63(-1.18%)
Sep 22, 2020 53.54 53.57 53.06 53.55 1,378,228 -0.08(-0.15%)
Sep 21, 2020 53.53 53.68 52.94 53.63 3,248,034 -1.29(-2.36%)
Sep 18, 2020 55.21 55.24 54.78 54.93 1,288,604 -0.37(-0.66%)
Sep 17, 2020 54.87 55.29 54.83 55.29 1,005,557 +0.33(+0.60%)
Sep 16, 2020 55.09 55.36 54.91 54.96 1,317,951 +0.25(+0.45%)
Sep 15, 2020 54.83 54.90 54.59 54.72 734,404 +0.42(+0.78%)
Sep 14, 2020 54.33 54.49 54.24 54.29 958,926 +0.50(+0.94%)
Sep 11, 2020 53.95 54.01 53.55 53.79 1,868,530 +0.53(+1.00%)
Sep 10, 2020 54.16 54.22 53.24 53.26 1,562,196 -0.60(-1.11%)
Sep 09, 2020 53.79 54.10 53.72 53.85 2,103,842 +0.62(+1.16%)
Sep 08, 2020 53.11 53.63 52.93 53.24 919,181 -0.44(-0.82%)
Sep 04, 2020 53.78 53.90 52.71 53.68 1,514,845 +0.16(+0.29%)
Sep 03, 2020 54.52 54.54 53.33 53.52 1,429,321 -1.34(-2.44%)
Sep 02, 2020 54.54 54.92 54.34 54.86 1,651,407 +0.50(+0.93%)
Sep 01, 2020 54.27 54.42 54.10 54.36 1,082,425 +0.09(+0.17%)
Aug 31, 2020 54.40 54.58 54.22 54.27 1,999,652 -0.13(-0.24%)
Aug 28, 2020 54.28 54.39 54.04 54.39 685,476 +0.46(+0.85%)
Aug 27, 2020 54.39 54.39 53.72 53.94 995,669 -0.49(-0.89%)
Aug 26, 2020 54.10 54.48 53.97 54.42 760,421 +0.52(+0.97%)
Aug 25, 2020 54.02 54.05 53.63 53.90 996,842 +0.01(+0.02%)
Aug 24, 2020 53.98 53.98 53.69 53.89 1,135,020 +0.58(+1.08%)
Aug 21, 2020 53.00 53.33 52.93 53.31 982,737 -0.20(-0.38%)
Aug 20, 2020 53.07 53.58 53.00 53.51 2,089,788 +0.13(+0.24%)
Aug 19, 2020 53.85 53.93 53.34 53.38 1,195,589 -0.48(-0.89%)
Aug 18, 2020 53.97 54.08 53.69 53.86 914,664 +0.17(+0.33%)
Aug 17, 2020 53.47 53.69 53.40 53.69 2,148,228 +0.50(+0.93%)
Aug 14, 2020 53.16 53.32 53.08 53.19 728,284 -0.18(-0.34%)
Aug 13, 2020 53.61 53.74 53.26 53.38 891,137 -0.18(-0.34%)
Aug 12, 2020 53.41 53.70 53.31 53.56 885,190 +0.86(+1.64%)
Aug 11, 2020 53.24 53.26 52.63 52.70 1,349,902 +0.21(+0.40%)
Aug 10, 2020 52.33 52.49 52.26 52.48 1,481,711 +0.10(+0.19%)
Aug 07, 2020 52.03 52.38 51.96 52.38 510,866 -0.15(-0.28%)
Aug 06, 2020 52.24 52.57 52.16 52.53 784,243 +0.17(+0.32%)
Aug 05, 2020 52.40 52.70 52.31 52.37 726,911 +0.51(+0.99%)
Aug 04, 2020 51.30 51.85 51.27 51.85 1,971,316 +0.43(+0.84%)
Aug 03, 2020 50.93 51.43 50.83 51.42 1,394,863 +0.87(+1.73%)
Jul 31, 2020 51.28 51.28 50.29 50.55 3,002,349 -1.01(-1.96%)
Jul 30, 2020 51.04 51.58 50.68 51.56 1,023,625 -0.53(-1.02%)
Jul 29, 2020 51.77 52.20 51.70 52.09 1,245,378 +0.48(+0.92%)
Jul 28, 2020 51.73 51.88 51.57 51.61 1,423,464 -0.28(-0.55%)
Jul 27, 2020 51.68 51.97 51.66 51.90 628,444 +0.67(+1.31%)
Jul 24, 2020 51.21 51.36 51.09 51.23 856,491 -0.19(-0.37%)
Jul 23, 2020 51.63 51.91 51.31 51.42 1,173,436 -0.37(-0.71%)
Jul 22, 2020 51.61 51.88 51.58 51.79 1,119,621 +0.25(+0.48%)
Jul 21, 2020 51.60 51.82 51.51 51.54 932,908 +0.39(+0.75%)
Jul 20, 2020 50.91 51.25 50.83 51.15 725,678 +0.35(+0.69%)
Jul 17, 2020 50.68 50.82 50.49 50.80 1,375,527 +0.22(+0.44%)
Jul 16, 2020 50.61 50.77 50.45 50.58 624,126 -0.21(-0.42%)
Jul 15, 2020 50.96 51.05 50.64 50.80 1,226,251 +0.55(+1.10%)
Jul 14, 2020 49.68 50.29 49.63 50.24 1,083,638 +0.59(+1.18%)
Jul 13, 2020 50.34 50.56 49.62 49.66 1,843,277 -0.42(-0.84%)
Jul 10, 2020 49.81 50.08 49.68 50.08 689,506 +0.46(+0.93%)
Jul 09, 2020 50.14 50.14 49.34 49.62 874,329 -0.63(-1.26%)
Jul 08, 2020 49.91 50.26 49.80 50.25 2,127,065 +0.38(+0.75%)
Jul 07, 2020 50.19 50.40 49.88 49.88 594,206 -0.62(-1.24%)
Jul 06, 2020 50.52 50.58 50.29 50.50 1,064,562 +0.78(+1.57%)
Jul 02, 2020 49.92 50.13 49.66 49.72 775,885 +0.23(+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.