Indicators

EAFE Smallcap Ishares MSCI ETF (NQ: SCZ )

67.12 +1.23 (+1.87%)

Official Closing Price Updated: 4:15 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	62.62	62.81	61.82	62.07	4,038,355	-0.99(-1.58%)
Jan 28, 2021	62.83	63.45	62.76	63.07	1,908,701	+0.78(+1.26%)
Jan 27, 2021	62.76	62.98	62.18	62.28	1,567,220	-1.56(-2.44%)
Jan 26, 2021	63.86	63.91	63.59	63.84	828,172	+0.20(+0.32%)
Jan 25, 2021	63.41	63.67	62.92	63.64	1,650,946	-0.31(-0.48%)
Jan 22, 2021	63.70	64.04	63.61	63.95	1,076,938	-0.40(-0.62%)
Jan 21, 2021	64.42	64.42	63.97	64.35	1,005,765	+0.09(+0.14%)
Jan 20, 2021	63.91	64.29	63.87	64.26	1,017,825	+0.69(+1.09%)
Jan 19, 2021	63.53	63.58	63.26	63.57	1,721,909	+0.60(+0.96%)
Jan 15, 2021	63.20	63.23	62.61	62.97	2,859,734	-1.00(-1.57%)
Jan 14, 2021	63.81	64.21	63.67	63.97	2,728,482	+0.26(+0.42%)
Jan 13, 2021	63.69	63.85	63.58	63.71	846,204	-0.07(-0.11%)
Jan 12, 2021	63.42	63.83	63.22	63.78	1,189,064	+0.45(+0.71%)
Jan 11, 2021	63.10	63.51	63.02	63.33	1,551,220	-1.06(-1.64%)
Jan 08, 2021	64.27	64.39	63.71	64.39	2,438,194	+0.46(+0.73%)
Jan 07, 2021	63.72	64.02	63.67	63.93	2,640,203	-0.16(-0.26%)
Jan 06, 2021	63.26	64.31	63.25	64.09	3,053,319	+0.79(+1.25%)
Jan 05, 2021	62.77	63.43	62.77	63.30	2,727,423	+0.85(+1.36%)

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.