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 (%)
Dec 29, 2017		55.09	55.09	55.09	0	+0.07(+0.12%)
Dec 28, 2017	55.07	55.09	54.97	55.03	803,589	+0.15(+0.28%)
Dec 27, 2017	54.76	54.91	54.73	54.87	915,139	+0.31(+0.56%)
Dec 26, 2017	54.48	54.60	54.45	54.56	598,744	-0.01(-0.02%)
Dec 22, 2017	54.38	54.57	54.37	54.57	1,280,593	+0.20(+0.38%)
Dec 21, 2017	54.30	54.45	54.24	54.37	968,446	+0.21(+0.39%)
Dec 20, 2017	54.31	54.32	54.13	54.15	883,383	+0.00(+0.00%)
Dec 19, 2017	54.19	54.19	54.00	54.15	1,109,789	-0.06(-0.10%)
Dec 18, 2017	54.13	54.31	54.13	54.21	1,236,053	+0.57(+1.07%)
Dec 15, 2017	53.54	53.67	53.50	53.64	1,195,115	+0.08(+0.16%)
Dec 14, 2017	53.74	53.74	53.54	53.55	1,514,378	-0.12(-0.22%)
Dec 13, 2017	53.53	53.76	53.48	53.67	809,393	+0.24(+0.44%)
Dec 12, 2017	53.34	53.49	53.30	53.43	896,689	-0.02(-0.03%)
Dec 11, 2017	53.41	53.51	53.40	53.45	839,355	+0.05(+0.09%)
Dec 08, 2017	53.36	53.45	53.30	53.40	670,233	+0.19(+0.35%)
Dec 07, 2017	53.07	53.30	53.04	53.21	930,216	+0.30(+0.56%)
Dec 06, 2017	52.94	53.05	52.92	52.92	495,873	-0.29(-0.54%)
Dec 05, 2017	53.25	53.38	53.17	53.21	710,206	-0.10(-0.19%)
Dec 04, 2017	53.59	53.60	53.26	53.31	628,356	-0.24(-0.44%)

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.