Indicators

EAFE Smallcap Ishares MSCI ETF (NQ: SCZ )

63.15 -0.03 (-0.05%)

Official Closing Price Updated: 4:15 PM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	61.92	62.13	61.81	61.90	1,921,602	-0.06(-0.10%)
Dec 28, 2023	62.02	62.30	61.91	61.96	867,362	-0.02(-0.03%)
Dec 27, 2023	61.71	62.06	61.62	61.98	758,524	+0.42(+0.68%)
Dec 26, 2023	61.27	61.62	61.22	61.56	398,312	+0.21(+0.34%)
Dec 22, 2023	61.37	61.55	61.19	61.35	911,045	+0.26(+0.43%)
Dec 21, 2023	60.83	61.10	60.69	61.09	737,434	+0.95(+1.58%)
Dec 20, 2023	60.75	60.89	60.09	60.14	806,433	-0.48(-0.79%)
Dec 19, 2023	60.21	60.21	60.21	60.62	629,663	+0.59(+0.99%)
Dec 18, 2023	60.14	60.25	59.88	60.03	904,853	+0.14(+0.23%)
Dec 15, 2023	60.23	60.36	59.87	59.89	603,557	-0.64(-1.06%)
Dec 14, 2023	60.31	60.77	60.30	60.53	1,076,040	+1.03(+1.72%)
Dec 13, 2023	58.43	59.55	58.23	59.50	1,070,499	+1.01(+1.72%)
Dec 12, 2023	58.28	58.53	58.11	58.50	643,082	-0.09(-0.15%)
Dec 11, 2023	58.36	58.63	58.34	58.59	1,852,863	+0.12(+0.20%)
Dec 08, 2023	58.22	58.76	58.15	58.47	968,964	-0.10(-0.17%)
Dec 07, 2023	58.11	58.70	58.03	58.57	1,534,709	+0.48(+0.83%)
Dec 06, 2023	58.32	58.52	58.04	58.08	1,115,068	+0.37(+0.65%)
Dec 05, 2023	57.76	58.02	57.66	57.71	1,901,467	-0.23(-0.39%)
Dec 04, 2023	57.85	58.42	57.69	57.94	991,400	-0.51(-0.88%)

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.