Skip to main content

EAFE Smallcap Ishares MSCI ETF (NQ: SCZ )

63.33 -0.25 (-0.39%)
Official Closing Price Updated: 4:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 53.42 53.61 53.13 53.16 1,327,856 -0.09(-0.16%)
Aug 30, 2022 53.96 54.01 53.11 53.25 1,120,296 -0.17(-0.33%)
Aug 29, 2022 53.30 53.69 53.29 53.42 1,219,008 -0.22(-0.42%)
Aug 26, 2022 55.05 55.09 53.61 53.64 1,242,451 -1.48(-2.68%)
Aug 25, 2022 54.59 55.12 54.58 55.12 1,870,968 +0.56(+1.03%)
Aug 24, 2022 54.20 54.72 54.20 54.56 1,306,451 +0.25(+0.46%)
Aug 23, 2022 53.96 54.81 53.96 54.30 889,878 +0.16(+0.29%)
Aug 22, 2022 54.49 54.50 54.00 54.15 1,449,002 -1.14(-2.05%)
Aug 19, 2022 55.65 55.67 55.17 55.28 996,199 -0.97(-1.73%)
Aug 18, 2022 56.44 56.50 56.12 56.25 804,514 -0.23(-0.41%)
Aug 17, 2022 56.37 56.77 56.09 56.49 899,077 -0.69(-1.21%)
Aug 16, 2022 56.86 57.27 56.86 57.18 1,950,568 -0.10(-0.17%)
Aug 15, 2022 57.20 57.38 56.90 57.27 1,169,016 -0.52(-0.91%)
Aug 12, 2022 57.42 57.80 57.30 57.80 1,424,983 +0.41(+0.71%)
Aug 11, 2022 57.78 58.05 57.29 57.39 1,064,904 +0.02(+0.03%)
Aug 10, 2022 57.10 57.55 56.95 57.37 957,510 +1.76(+3.16%)
Aug 09, 2022 55.93 56.03 55.56 55.61 1,409,207 -0.42(-0.74%)
Aug 08, 2022 56.23 56.54 55.97 56.03 1,070,115 +0.19(+0.35%)
Aug 05, 2022 55.49 55.94 55.43 55.84 668,537 -0.62(-1.10%)
Aug 04, 2022 56.04 56.51 56.04 56.46 1,010,221 +0.42(+0.74%)
Aug 03, 2022 55.70 56.14 55.51 56.04 673,478 +0.58(+1.05%)
Aug 02, 2022 55.91 56.03 55.43 55.46 1,270,926 -1.09(-1.92%)
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.