Skip to main content

EAFE Smallcap Ishares MSCI ETF (NQ: SCZ )

65.89 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 69.54 69.74 69.28 69.44 750,844 -0.38(-0.54%)
Jul 29, 2021 69.83 69.94 69.77 69.82 759,784 +0.46(+0.66%)
Jul 28, 2021 69.15 69.48 68.96 69.36 1,190,686 +0.31(+0.45%)
Jul 27, 2021 69.03 69.09 68.73 69.04 1,273,432 -0.21(-0.31%)
Jul 26, 2021 68.96 69.26 68.87 69.26 893,935 +0.35(+0.51%)
Jul 23, 2021 68.89 69.03 67.59 68.91 961,631 +0.36(+0.52%)
Jul 22, 2021 68.70 68.70 68.29 68.55 821,368 +0.43(+0.64%)
Jul 21, 2021 67.59 68.19 67.59 68.12 1,111,887 +1.07(+1.59%)
Jul 20, 2021 66.42 67.15 66.27 67.05 1,620,883 +0.57(+0.86%)
Jul 19, 2021 66.61 66.75 66.17 66.48 1,611,860 -1.36(-2.01%)
Jul 16, 2021 68.40 68.41 67.71 67.84 7,642,315 -0.53(-0.78%)
Jul 15, 2021 68.40 68.57 68.11 68.37 928,075 -0.69(-1.00%)
Jul 14, 2021 69.27 69.29 68.99 69.06 849,069 +0.07(+0.11%)
Jul 13, 2021 69.06 69.20 68.87 68.99 797,346 -0.27(-0.39%)
Jul 12, 2021 69.13 69.31 69.04 69.26 789,620 +0.12(+0.17%)
Jul 09, 2021 68.66 69.14 68.58 69.14 1,036,017 +1.36(+2.01%)
Jul 08, 2021 67.80 68.01 67.53 67.77 2,587,380 -1.03(-1.50%)
Jul 07, 2021 68.88 69.00 68.50 68.81 1,823,443 +0.20(+0.30%)
Jul 06, 2021 69.11 69.12 68.40 68.60 2,782,779 -0.25(-0.36%)
Jul 02, 2021 68.66 68.92 68.54 68.85 1,625,044 +0.55(+0.81%)
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.