Skip to main content

EAFE Smallcap Ishares MSCI ETF (NQ: SCZ )

63.33 -0.25 (-0.39%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 39.86 39.92 39.51 39.66 506,850 +0.00(+0.00%)
Apr 28, 2016 39.93 40.04 39.60 39.66 474,626 -0.50(-1.23%)
Apr 27, 2016 40.02 40.20 39.94 40.16 408,175 +0.25(+0.63%)
Apr 26, 2016 39.95 39.97 39.81 39.91 378,262 +0.06(+0.14%)
Apr 25, 2016 39.90 39.92 39.75 39.85 824,113 -0.05(-0.12%)
Apr 22, 2016 39.99 40.04 39.77 39.90 734,593 -0.02(-0.05%)
Apr 21, 2016 40.20 40.20 39.87 39.92 691,779 -0.36(-0.89%)
Apr 20, 2016 40.34 40.46 40.17 40.28 278,904 -0.13(-0.33%)
Apr 19, 2016 40.37 40.46 40.24 40.41 424,997 +0.52(+1.30%)
Apr 18, 2016 39.65 39.93 39.56 39.89 400,423 +0.33(+0.84%)
Apr 15, 2016 39.65 39.67 39.51 39.56 646,491 -0.16(-0.40%)
Apr 14, 2016 39.80 39.82 39.69 39.72 376,346 -0.09(-0.22%)
Apr 13, 2016 39.76 39.84 39.69 39.80 632,199 +0.32(+0.82%)
Apr 12, 2016 39.27 39.54 39.07 39.48 690,823 +0.42(+1.07%)
Apr 11, 2016 39.18 39.33 39.03 39.06 826,844 +0.12(+0.30%)
Apr 08, 2016 38.97 39.06 38.85 38.95 353,181 +0.65(+1.71%)
Apr 07, 2016 38.50 38.55 38.17 38.29 839,069 -0.39(-1.02%)
Apr 06, 2016 38.30 38.69 38.20 38.69 586,577 +0.57(+1.51%)
Apr 05, 2016 38.18 38.28 38.08 38.11 610,111 -0.72(-1.86%)
Apr 04, 2016 39.00 39.01 38.76 38.84 582,760 -0.07(-0.18%)
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.