Indicators

EAFE Smallcap Ishares MSCI ETF (NQ: SCZ )

61.17 -0.92 (-1.48%)

Official Closing Price Updated: 4:15 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	52.09	52.34	52.02	52.34	1,830,745	+0.41(+0.78%)
Sep 28, 2017	51.75	51.97	51.71	51.93	811,147	+0.39(+0.76%)
Sep 27, 2017	51.37	51.60	51.32	51.54	924,050	-0.01(-0.02%)
Sep 26, 2017	51.56	51.59	51.39	51.55	1,082,408	-0.21(-0.41%)
Sep 25, 2017	51.84	51.89	51.62	51.76	614,392	-0.10(-0.20%)
Sep 22, 2017	51.91	51.96	51.85	51.86	667,439	+0.12(+0.23%)
Sep 21, 2017	51.74	51.80	51.66	51.75	808,376	-0.14(-0.26%)
Sep 20, 2017	52.09	52.19	51.67	51.88	757,478	-0.20(-0.39%)
Sep 19, 2017	52.10	52.12	51.94	52.08	537,438	+0.23(+0.44%)
Sep 18, 2017	51.92	51.96	51.71	51.85	597,092	+0.08(+0.15%)
Sep 15, 2017	51.78	51.79	51.69	51.78	444,055	+0.05(+0.10%)
Sep 14, 2017	51.49	51.73	51.48	51.73	662,861	+0.24(+0.48%)
Sep 13, 2017	51.71	51.71	51.45	51.48	426,885	-0.27(-0.52%)
Sep 12, 2017	51.75	51.76	51.66	51.75	475,570	+0.12(+0.23%)
Sep 11, 2017	51.66	51.80	51.64	51.64	544,217	+0.12(+0.23%)
Sep 08, 2017	51.53	51.57	51.48	51.52	1,226,671	+0.05(+0.10%)
Sep 07, 2017	51.41	51.47	51.31	51.47	1,251,347	+0.57(+1.13%)
Sep 06, 2017	50.92	50.99	50.86	50.89	1,137,415	+0.28(+0.55%)
Sep 05, 2017	50.79	50.85	50.46	50.61	1,738,876	-0.32(-0.63%)

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.