Indicators

EAFE Smallcap Ishares MSCI ETF (NQ: SCZ )

63.66 +0.51 (+0.81%)

Official Closing Price Updated: 4:15 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	53.82	54.05	53.74	53.83	1,566,636	-0.36(-0.67%)
Sep 27, 2018	54.29	54.46	54.18	54.19	980,942	-0.39(-0.71%)
Sep 26, 2018	54.57	54.90	54.57	54.58	745,971	+0.01(+0.02%)
Sep 25, 2018	54.75	54.76	54.57	54.57	555,940	+0.23(+0.43%)
Sep 24, 2018	54.53	54.55	54.29	54.34	1,186,987	-0.19(-0.35%)
Sep 21, 2018	54.59	54.61	54.53	54.53	651,829	-0.22(-0.41%)
Sep 20, 2018	54.66	54.82	54.53	54.76	848,602	+0.48(+0.88%)
Sep 19, 2018	54.25	54.36	54.21	54.28	682,057	+0.02(+0.03%)
Sep 18, 2018	54.12	54.34	54.11	54.26	744,642	+0.58(+1.08%)
Sep 17, 2018	53.88	53.94	53.67	53.68	750,521	+0.16(+0.31%)
Sep 14, 2018	53.60	53.68	53.42	53.52	783,375	+0.16(+0.29%)
Sep 13, 2018	53.53	53.59	53.27	53.36	1,156,129	+0.25(+0.47%)
Sep 12, 2018	53.03	53.23	52.93	53.11	1,923,420	+0.19(+0.36%)
Sep 11, 2018	52.74	52.93	52.66	52.92	3,099,670	-0.10(-0.20%)
Sep 10, 2018	53.07	53.09	52.96	53.03	612,104	+0.38(+0.72%)
Sep 07, 2018	52.63	52.86	52.53	52.65	5,666,661	-0.58(-1.09%)
Sep 06, 2018	53.23	53.34	53.00	53.23	1,457,040	-0.20(-0.37%)
Sep 05, 2018	53.60	53.60	53.26	53.42	1,060,501	-0.29(-0.55%)

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.