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 (%)
Mar 28, 2024	63.23	63.35	63.35	63.33	1,058,988	-0.25(-0.39%)
Mar 27, 2024	63.14	63.58	63.14	63.58	2,848,669	+0.54(+0.86%)
Mar 26, 2024	63.13	63.24	63.02	63.04	3,490,791	+0.19(+0.30%)
Mar 25, 2024	62.73	63.00	62.65	62.85	1,251,746	-0.10(-0.16%)
Mar 22, 2024	63.10	63.17	62.91	62.95	1,426,797	-0.30(-0.47%)
Mar 21, 2024	63.24	63.36	63.08	63.25	1,815,859	+0.08(+0.13%)
Mar 20, 2024	62.48	63.23	62.45	63.17	1,573,848	+0.69(+1.10%)
Mar 19, 2024	62.27	62.68	62.22	62.48	2,530,722	+0.04(+0.06%)
Mar 18, 2024	62.59	62.67	62.33	62.44	2,721,624	+0.08(+0.13%)
Mar 15, 2024	62.36	62.51	62.17	62.36	825,186	+0.10(+0.16%)
Mar 14, 2024	62.77	62.85	62.03	62.26	752,558	-0.32(-0.51%)
Mar 13, 2024	62.48	62.78	62.43	62.58	536,125	-0.18(-0.29%)
Mar 12, 2024	62.43	62.76	62.19	62.76	741,188	+0.45(+0.72%)
Mar 11, 2024	62.28	62.37	62.08	62.31	936,377	-0.53(-0.84%)
Mar 08, 2024	63.10	63.22	62.77	62.84	1,130,539	+0.02(+0.03%)
Mar 07, 2024	62.68	62.94	62.68	62.82	3,574,830	+0.48(+0.77%)
Mar 06, 2024	62.17	62.53	62.17	62.34	895,508	+0.98(+1.60%)
Mar 05, 2024	61.44	61.73	61.22	61.36	985,066	-0.05(-0.08%)
Mar 04, 2024	61.39	61.55	61.33	61.41	919,014	-0.43(-0.70%)

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.