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 29, 2024	61.33	61.45	60.93	61.25	2,690,476	+0.28(+0.46%)
Feb 28, 2024	60.88	61.12	60.84	60.97	2,172,223	-0.40(-0.65%)
Feb 27, 2024	61.25	61.38	61.19	61.37	1,019,458	+0.24(+0.39%)
Feb 26, 2024	61.26	61.26	60.96	61.13	1,623,492	-0.03(-0.05%)
Feb 23, 2024	61.16	61.30	61.07	61.16	685,481	-0.05(-0.08%)
Feb 22, 2024	61.14	61.28	61.02	61.21	1,063,020	+0.53(+0.87%)
Feb 21, 2024	60.53	60.70	60.44	60.68	885,121	+0.00(+0.00%)
Feb 20, 2024	60.70	60.83	60.55	60.68	1,382,461	+0.13(+0.21%)
Feb 16, 2024	60.50	60.83	60.38	60.55	1,070,636	-0.06(-0.10%)
Feb 15, 2024	60.14	60.62	60.14	60.61	1,751,824	+0.63(+1.05%)
Feb 14, 2024	59.62	59.99	59.62	59.98	918,900	+0.75(+1.27%)
Feb 13, 2024	59.58	59.70	59.04	59.23	1,220,919	-1.22(-2.02%)
Feb 12, 2024	60.23	60.58	60.23	60.45	669,198	+0.36(+0.60%)
Feb 09, 2024	59.85	60.10	59.79	60.09	757,187	+0.13(+0.22%)
Feb 08, 2024	59.88	59.96	59.67	59.96	958,835	-0.14(-0.23%)
Feb 07, 2024	60.14	60.23	59.98	60.10	953,622	-0.01(-0.02%)
Feb 06, 2024	59.72	60.13	59.67	60.11	698,580	+0.44(+0.74%)
Feb 05, 2024	59.81	59.81	59.44	59.67	1,255,014	-0.59(-0.98%)
Feb 02, 2024	60.36	60.38	59.99	60.26	1,263,170	-0.57(-0.94%)

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.