Indicators

EAFE Smallcap Ishares MSCI ETF (NQ: SCZ )

61.35 +0.50 (+0.82%)

Official Closing Price Updated: 4:15 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	50.99	51.16	50.99	51.12	920,694	+0.41(+0.81%)
Jun 27, 2019	50.69	50.79	50.68	50.71	893,143	+0.20(+0.39%)
Jun 26, 2019	50.62	50.67	50.49	50.51	823,314	+0.04(+0.07%)
Jun 25, 2019	50.81	50.87	50.47	50.47	711,775	-0.36(-0.70%)
Jun 24, 2019	50.80	50.88	50.77	50.83	735,121	+0.07(+0.14%)
Jun 21, 2019	50.81	50.93	50.76	50.76	1,577,499	-0.31(-0.61%)
Jun 20, 2019	51.19	51.19	50.88	51.07	548,903	+0.59(+1.16%)
Jun 19, 2019	50.32	50.63	50.29	50.48	1,241,142	+0.31(+0.62%)
Jun 18, 2019	49.85	50.21	49.82	50.17	553,157	+0.36(+0.72%)
Jun 17, 2019	49.85	49.90	49.74	49.82	508,013	-0.14(-0.28%)
Jun 14, 2019	50.05	50.05	49.86	49.96	540,890	-0.32(-0.64%)
Jun 13, 2019	50.40	50.40	50.19	50.28	675,263	-0.01(-0.02%)
Jun 12, 2019	50.52	50.57	50.29	50.29	457,293	-0.38(-0.74%)
Jun 11, 2019	50.74	50.78	50.55	50.67	539,890	+0.25(+0.50%)
Jun 10, 2019	50.37	50.50	50.33	50.41	517,601	+0.09(+0.17%)
Jun 07, 2019	50.07	50.36	50.07	50.32	742,953	+0.62(+1.25%)
Jun 06, 2019	49.60	49.77	49.53	49.70	538,321	+0.15(+0.30%)
Jun 05, 2019	49.88	49.89	49.50	49.55	1,419,138	-0.01(-0.02%)
Jun 04, 2019	49.25	49.58	49.19	49.56	1,132,789	+0.68(+1.40%)

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.