Indicators

EAFE Smallcap Ishares MSCI ETF (NQ: SCZ )

60.59 UNCHANGED

Official Closing Price Updated: 4:15 PM EDT, Apr 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	63.52	63.71	62.70	62.96	3,981,531	-1.01(-1.58%)
Jan 28, 2021	63.73	64.36	63.65	63.97	1,881,843	+0.80(+1.26%)
Jan 27, 2021	63.65	63.88	63.06	63.17	1,545,167	-1.58(-2.44%)
Jan 26, 2021	64.77	64.82	64.50	64.75	816,518	+0.20(+0.32%)
Jan 25, 2021	64.32	64.58	63.82	64.55	1,627,716	-0.31(-0.48%)
Jan 22, 2021	64.61	64.95	64.51	64.87	1,061,785	-0.41(-0.62%)
Jan 21, 2021	65.34	65.34	64.88	65.27	991,612	+0.09(+0.14%)
Jan 20, 2021	64.82	65.21	64.78	65.18	1,003,503	+0.70(+1.09%)
Jan 19, 2021	64.44	64.49	64.16	64.48	1,697,680	+0.61(+0.96%)
Jan 15, 2021	64.10	64.14	63.51	63.87	2,819,494	-1.02(-1.57%)
Jan 14, 2021	64.72	65.12	64.58	64.88	2,690,089	+0.27(+0.41%)
Jan 13, 2021	64.60	64.76	64.49	64.62	834,297	-0.07(-0.11%)
Jan 12, 2021	64.33	64.75	64.13	64.69	1,172,332	+0.45(+0.71%)
Jan 11, 2021	64.00	64.41	63.92	64.24	1,529,393	-1.07(-1.64%)
Jan 08, 2021	65.19	65.31	64.62	65.31	2,403,886	+0.47(+0.73%)
Jan 07, 2021	64.63	64.93	64.58	64.84	2,603,052	-0.17(-0.26%)
Jan 06, 2021	64.16	65.23	64.15	65.00	3,010,356	+0.80(+1.25%)
Jan 05, 2021	63.66	64.34	63.66	64.20	2,689,045	+0.86(+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.