Indicators

EAFE Smallcap Ishares MSCI ETF (NQ: SCZ )

67.12 UNCHANGED

Streaming Delayed 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 31, 2017	42.40	42.54	42.30	42.50	2,929,672	+0.19(+0.45%)
Jan 30, 2017	42.28	42.34	42.14	42.31	693,787	-0.21(-0.48%)
Jan 27, 2017	42.57	42.57	42.44	42.51	603,062	-0.06(-0.14%)
Jan 26, 2017	42.70	42.71	42.54	42.57	634,612	-0.16(-0.38%)
Jan 25, 2017	42.56	42.77	42.54	42.74	900,621	+0.32(+0.76%)
Jan 24, 2017	42.24	42.44	42.24	42.42	962,298	+0.16(+0.39%)
Jan 23, 2017	42.11	42.30	42.09	42.25	1,286,008	+0.18(+0.43%)
Jan 20, 2017	41.97	42.09	41.96	42.07	961,344	+0.16(+0.39%)
Jan 19, 2017	41.87	41.91	41.76	41.91	815,474	-0.05(-0.12%)
Jan 18, 2017	41.94	42.04	41.81	41.96	1,057,942	-0.08(-0.20%)
Jan 17, 2017	42.08	42.10	41.96	42.04	1,047,610	-0.09(-0.21%)
Jan 13, 2017		42.13	42.13	42.13	0	+0.11(+0.25%)
Jan 12, 2017	42.06	42.06	41.90	42.02	966,997	+0.06(+0.14%)
Jan 11, 2017	41.73	42.01	41.58	41.96	2,716,936	+0.19(+0.45%)
Jan 10, 2017	41.81	41.93	41.78	41.78	884,683	-0.04(-0.10%)
Jan 09, 2017	41.71	41.83	41.67	41.82	903,106	-0.07(-0.16%)
Jan 06, 2017	41.87	41.94	41.79	41.88	685,763	-0.10(-0.23%)
Jan 05, 2017	41.81	42.06	41.76	41.98	1,281,593	+0.37(+0.89%)
Jan 04, 2017	41.36	41.61	41.36	41.61	867,460	+0.45(+1.10%)

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.