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 (%)
Feb 28, 2018	56.27	56.30	55.74	55.74	1,146,086	-0.37(-0.65%)
Feb 27, 2018	56.63	56.68	56.11	56.11	1,253,298	-0.87(-1.53%)
Feb 26, 2018	56.70	57.01	56.59	56.98	1,471,561	+0.34(+0.60%)
Feb 23, 2018	56.33	56.69	56.29	56.64	1,091,626	+0.56(+0.99%)
Feb 22, 2018			55.97	56.08	1,130,642	+0.23(+0.41%)
Feb 21, 2018	56.26	56.64	55.84	55.85	1,385,133	-0.23(-0.41%)
Feb 20, 2018	56.25	56.46	55.97	56.08	1,125,300	-0.14(-0.24%)
Feb 16, 2018		56.22	56.22	56.22	0	+0.22(+0.40%)
Feb 15, 2018	55.86	56.00	55.55	56.00	1,270,632	+0.47(+0.85%)
Feb 14, 2018	54.32	55.54	54.24	55.53	1,102,668	+0.98(+1.80%)
Feb 13, 2018	54.39	54.65	54.32	54.55	2,205,805	-0.09(-0.17%)
Feb 12, 2018	54.31	54.80	54.14	54.64	1,784,840	+0.69(+1.28%)
Feb 09, 2018	53.97	54.19	52.73	53.95	2,772,625	+0.38(+0.70%)
Feb 08, 2018	55.19	55.19	53.56	53.57	2,511,788	-1.43(-2.61%)
Feb 07, 2018	55.20	55.61	54.95	55.01	1,627,089	-0.58(-1.04%)
Feb 06, 2018	54.33	55.69	54.15	55.59	2,022,639	+0.56(+1.01%)
Feb 05, 2018	56.20	56.36	54.52	55.03	2,739,698	-2.05(-3.59%)
Feb 02, 2018	57.70	57.72	57.04	57.08	1,967,663	-1.18(-2.02%)

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.