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 (%)
May 28, 2021	70.36	70.58	70.26	70.40	1,678,864	+0.23(+0.33%)
May 27, 2021	70.15	70.29	70.03	70.16	1,282,763	+0.15(+0.21%)
May 26, 2021	70.00	70.12	69.90	70.02	1,623,156	+0.02(+0.03%)
May 25, 2021	70.17	70.21	69.86	70.00	758,478	+0.04(+0.05%)
May 24, 2021	69.83	70.09	69.75	69.96	843,605	+0.38(+0.54%)
May 21, 2021	69.73	69.75	69.36	69.58	1,851,292	-0.06(-0.08%)
May 20, 2021	69.18	69.76	69.14	69.64	2,989,881	+1.04(+1.52%)
May 19, 2021	68.30	68.88	68.06	68.59	5,585,687	-0.43(-0.62%)
May 18, 2021	69.36	69.43	69.02	69.02	1,467,846	+0.31(+0.44%)
May 17, 2021	68.60	68.72	68.42	68.71	1,564,458	-0.23(-0.34%)
May 14, 2021	68.38	68.97	68.33	68.94	1,402,067	+1.10(+1.62%)
May 13, 2021	67.52	68.03	67.47	67.84	2,190,835	+0.43(+0.64%)
May 12, 2021	68.32	68.51	67.29	67.41	2,134,575	-1.65(-2.38%)
May 11, 2021	68.66	69.24	68.65	69.05	2,280,632	-0.86(-1.23%)
May 10, 2021	70.59	70.60	69.88	69.91	2,034,689	-0.55(-0.79%)
May 07, 2021	69.76	70.54	69.68	70.47	1,909,825	+1.03(+1.48%)
May 06, 2021	69.06	69.44	68.77	69.44	1,137,317	+0.18(+0.25%)
May 05, 2021	69.08	69.40	68.89	69.27	985,453	+0.67(+0.98%)
May 04, 2021	68.82	68.94	68.19	68.59	2,078,697	-1.07(-1.54%)

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.