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, 2023	57.54	57.78	57.40	57.47	1,088,349	-0.16(-0.27%)
Feb 27, 2023	57.43	57.74	57.40	57.62	492,685	+0.72(+1.26%)
Feb 24, 2023	56.92	57.12	56.76	56.90	2,011,029	-0.90(-1.56%)
Feb 23, 2023	57.72	57.95	57.29	57.81	805,069	+0.50(+0.88%)
Feb 22, 2023	57.41	57.64	57.22	57.30	1,042,190	-0.44(-0.76%)
Feb 21, 2023	58.11	58.23	57.71	57.74	953,510	-0.84(-1.44%)
Feb 17, 2023	58.18	58.62	58.04	58.58	687,187	+0.22(+0.38%)
Feb 16, 2023	58.12	58.72	58.08	58.36	1,197,379	-0.26(-0.45%)
Feb 15, 2023	58.18	58.63	58.18	58.62	580,350	-0.32(-0.54%)
Feb 14, 2023	58.54	59.25	58.40	58.94	971,390	+0.09(+0.15%)
Feb 13, 2023	58.34	58.86	58.33	58.85	458,973	+0.47(+0.80%)
Feb 10, 2023	58.46	58.54	58.16	58.39	490,783	-0.35(-0.59%)
Feb 09, 2023	59.51	59.57	58.66	58.74	527,243	-0.01(-0.02%)
Feb 08, 2023	59.11	59.17	58.62	58.75	692,580	-0.37(-0.62%)
Feb 07, 2023	58.31	59.18	58.14	59.12	920,411	+0.43(+0.73%)
Feb 06, 2023	58.70	58.78	58.38	58.69	615,162	-0.64(-1.08%)
Feb 03, 2023	59.44	59.85	59.22	59.33	811,077	-1.05(-1.74%)
Feb 02, 2023	60.48	60.63	59.99	60.38	904,144	+0.36(+0.60%)

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.