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, 2016 41.21 41.22 41.00 41.13 604,459 -0.09(-0.22%)
Aug 30, 2016 41.39 41.42 41.21 41.22 506,911 -0.26(-0.62%)
Aug 29, 2016 41.29 41.48 41.21 41.48 444,354 +0.14(+0.33%)
Aug 26, 2016 41.77 42.06 41.20 41.34 819,228 -0.28(-0.66%)
Aug 25, 2016 41.67 41.73 41.60 41.61 549,177 -0.18(-0.43%)
Aug 24, 2016 41.94 41.94 41.77 41.79 609,396 +0.00(+0.00%)
Aug 23, 2016 41.92 41.99 41.79 41.79 853,764 +0.13(+0.31%)
Aug 22, 2016 41.54 41.70 41.44 41.66 1,101,868 +0.19(+0.45%)
Aug 19, 2016 41.44 41.53 41.35 41.48 853,627 -0.28(-0.68%)
Aug 18, 2016 41.59 41.77 41.59 41.76 380,854 +0.27(+0.66%)
Aug 17, 2016 41.33 41.56 41.18 41.48 693,081 -0.06(-0.16%)
Aug 16, 2016 41.65 41.69 41.55 41.55 624,318 -0.09(-0.21%)
Aug 15, 2016 41.63 41.73 41.59 41.64 642,196 +0.09(+0.21%)
Aug 12, 2016 41.70 41.71 41.48 41.55 445,280 +0.06(+0.16%)
Aug 11, 2016 41.44 41.59 41.43 41.48 436,669 +0.20(+0.49%)
Aug 10, 2016 41.37 41.40 41.22 41.28 492,594 +0.23(+0.55%)
Aug 09, 2016 40.96 41.18 40.90 41.05 1,046,890 +0.32(+0.77%)
Aug 08, 2016 40.79 40.81 40.68 40.74 814,641 -0.06(-0.16%)
Aug 05, 2016 40.63 40.81 40.62 40.80 655,603 +0.13(+0.32%)
Aug 04, 2016 40.61 40.67 40.53 40.67 518,771 +0.23(+0.58%)
Aug 03, 2016 40.34 40.47 40.29 40.44 1,456,738 -0.25(-0.62%)
Aug 02, 2016 40.79 40.79 40.56 40.69 682,662 -0.05(-0.12%)
Aug 01, 2016 40.93 40.93 40.69 40.74 553,886 -0.32(-0.77%)
Jul 29, 2016 41.02 41.20 40.95 41.05 2,614,381 +0.42(+1.04%)
Jul 28, 2016 40.59 40.70 40.48 40.63 2,344,638 +0.15(+0.36%)
Jul 27, 2016 40.45 40.57 40.23 40.49 1,435,017 +0.29(+0.72%)
Jul 26, 2016 40.17 40.30 40.04 40.20 945,516 +0.19(+0.46%)
Jul 25, 2016 40.03 40.04 39.87 40.01 767,862 +0.12(+0.30%)
Jul 22, 2016 39.92 39.96 39.79 39.89 557,473 -0.03(-0.08%)
Jul 21, 2016 39.89 40.01 39.83 39.92 1,311,427 -0.11(-0.26%)
Jul 20, 2016 39.96 40.11 39.95 40.03 677,033 +0.33(+0.84%)
Jul 19, 2016 39.75 39.75 39.60 39.70 681,527 -0.18(-0.45%)
Jul 18, 2016 39.81 39.95 39.74 39.87 696,105 +0.24(+0.61%)
Jul 15, 2016 39.74 39.75 39.58 39.63 1,318,659 -0.40(-0.99%)
Jul 14, 2016 40.04 40.15 39.95 40.03 681,407 +0.21(+0.53%)
Jul 13, 2016 39.96 40.02 39.75 39.82 613,299 -0.06(-0.16%)
Jul 12, 2016 39.89 40.03 39.84 39.88 1,309,920 +0.44(+1.13%)
Jul 11, 2016 39.39 39.61 39.36 39.44 1,179,906 +0.66(+1.70%)
Jul 08, 2016 38.60 38.83 38.22 38.78 886,241 +0.56(+1.47%)
Jul 07, 2016 38.48 38.52 38.10 38.22 1,106,798 -0.01(-0.02%)
Jul 05, 2016 38.48 38.55 38.14 38.22 1,158,337 -0.99(-2.54%)
Jul 01, 2016 39.19 39.22 39.22 39.22 1,459,688 +0.19(+0.48%)
Jun 30, 2016 38.71 39.07 38.63 39.03 1,349,981 +0.37(+0.96%)
Jun 29, 2016 38.56 38.79 38.53 38.66 1,235,912 +0.49(+1.27%)
Jun 28, 2016 37.99 38.18 37.75 38.18 1,222,394 +1.04(+2.80%)
Jun 27, 2016 37.40 37.40 36.78 37.14 1,330,549 -0.96(-2.52%)
Jun 24, 2016 38.27 38.87 38.09 38.09 1,083,566 -3.48(-8.37%)
Jun 23, 2016 41.34 41.61 41.12 41.57 622,661 +1.07(+2.64%)
Jun 22, 2016 40.70 40.85 40.50 40.50 717,518 +0.34(+0.85%)
Jun 21, 2016 40.25 40.45 40.05 40.16 769,246 +0.13(+0.33%)
Jun 20, 2016 40.22 40.26 40.00 40.03 597,461 +0.99(+2.54%)
Jun 17, 2016 38.80 39.14 38.69 39.04 1,426,203 +0.39(+1.02%)
Jun 16, 2016 38.25 38.65 37.95 38.64 748,375 -0.24(-0.61%)
Jun 15, 2016 38.87 39.02 38.78 38.88 594,494 +0.22(+0.57%)
Jun 14, 2016 38.79 38.85 38.48 38.66 758,524 -0.62(-1.58%)
Jun 13, 2016 39.38 39.60 39.19 39.28 501,691 -0.64(-1.60%)
Jun 10, 2016 40.31 40.38 39.84 39.92 849,171 -1.13(-2.76%)
Jun 09, 2016 41.01 41.09 40.91 41.05 1,102,459 -0.28(-0.67%)
Jun 08, 2016 41.35 41.42 41.27 41.33 414,844 +0.15(+0.36%)
Jun 07, 2016 41.22 41.30 41.11 41.18 468,725 +0.29(+0.71%)
Jun 06, 2016 40.78 41.00 40.77 40.89 944,568 +0.07(+0.17%)
Jun 03, 2016 40.69 40.83 40.55 40.82 1,154,363 +0.39(+0.97%)
Jun 02, 2016 40.21 40.44 40.16 40.42 7,571,057 +0.04(+0.10%)
Jun 01, 2016 40.31 40.41 40.20 40.38 842,018 +0.01(+0.02%)
May 31, 2016 40.51 40.66 40.26 40.38 880,573 +0.08(+0.20%)
May 27, 2016 40.37 40.30 40.30 40.30 749,841 -0.10(-0.25%)
May 26, 2016 40.49 40.56 40.32 40.40 555,800 -0.03(-0.08%)
May 25, 2016 40.34 40.49 40.30 40.43 791,488 +0.22(+0.55%)
May 24, 2016 39.96 40.25 39.80 40.21 1,054,290 +0.43(+1.07%)
May 23, 2016 39.75 39.86 39.71 39.79 940,152 +0.11(+0.28%)
May 20, 2016 39.68 39.75 39.68 39.68 1,059,878 +0.30(+0.76%)
May 19, 2016 39.35 39.44 39.24 39.38 2,992,635 -0.10(-0.26%)
May 18, 2016 39.60 39.88 39.37 39.48 503,963 -0.02(-0.04%)
May 17, 2016 39.74 39.84 39.48 39.49 3,297,484 -0.13(-0.32%)
May 16, 2016 39.41 39.70 39.40 39.62 602,014 +0.37(+0.95%)
May 13, 2016 39.41 39.48 39.19 39.25 791,194 -0.40(-1.00%)
May 12, 2016 40.01 40.01 39.55 39.64 933,162 +0.01(+0.02%)
May 11, 2016 39.79 39.93 39.64 39.64 604,565 -0.31(-0.77%)
May 10, 2016 39.67 39.94 39.64 39.94 655,217 +0.50(+1.26%)
May 09, 2016 39.57 39.62 39.38 39.45 459,092 -0.09(-0.22%)
May 06, 2016 39.39 39.55 39.27 39.53 484,426 +0.13(+0.34%)
May 05, 2016 39.42 39.49 39.28 39.40 3,668,775 +0.01(+0.02%)
May 04, 2016 39.46 39.52 39.31 39.39 2,209,369 -0.25(-0.64%)
May 03, 2016 39.87 39.87 39.57 39.64 1,254,936 -0.50(-1.26%)
May 02, 2016 40.10 40.18 39.93 40.15 450,335 +0.47(+1.19%)
Apr 29, 2016 39.87 39.94 39.53 39.68 506,672 +0.00(+0.00%)
Apr 28, 2016 39.94 40.05 39.61 39.68 474,460 -0.50(-1.23%)
Apr 27, 2016 40.04 40.22 39.96 40.17 408,032 +0.25(+0.63%)
Apr 26, 2016 39.97 39.98 39.83 39.92 378,130 +0.06(+0.14%)
Apr 25, 2016 39.91 39.94 39.76 39.86 823,824 -0.05(-0.12%)
Apr 22, 2016 40.01 40.05 39.79 39.91 734,335 -0.02(-0.05%)
Apr 21, 2016 40.22 40.22 39.89 39.93 691,536 -0.36(-0.89%)
Apr 20, 2016 40.35 40.47 40.18 40.29 278,806 -0.13(-0.33%)
Apr 19, 2016 40.38 40.47 40.26 40.42 424,847 +0.52(+1.30%)
Apr 18, 2016 39.66 39.94 39.57 39.90 400,282 +0.33(+0.84%)
Apr 15, 2016 39.66 39.68 39.53 39.57 646,264 -0.16(-0.40%)
Apr 14, 2016 39.81 39.84 39.70 39.73 376,214 -0.09(-0.22%)
Apr 13, 2016 39.78 39.86 39.71 39.82 631,977 +0.32(+0.82%)
Apr 12, 2016 39.28 39.55 39.08 39.49 690,580 +0.42(+1.07%)
Apr 11, 2016 39.20 39.34 39.05 39.08 826,553 +0.12(+0.30%)
Apr 08, 2016 38.98 39.08 38.86 38.96 353,057 +0.65(+1.71%)
Apr 07, 2016 38.51 38.57 38.19 38.31 838,774 -0.39(-1.02%)
Apr 06, 2016 38.31 38.70 38.21 38.70 586,371 +0.57(+1.51%)
Apr 05, 2016 38.20 38.30 38.09 38.12 609,897 -0.72(-1.86%)
Apr 04, 2016 39.01 39.02 38.78 38.85 582,555 -0.07(-0.18%)
Apr 01, 2016 38.57 38.94 38.52 38.92 588,426 -0.29(-0.74%)
Mar 31, 2016 39.34 39.40 39.18 39.21 1,055,758 -0.23(-0.58%)
Mar 30, 2016 39.45 39.60 39.35 39.44 743,242 +0.34(+0.87%)
Mar 29, 2016 38.54 39.11 38.47 39.10 405,830 +0.45(+1.16%)
Mar 28, 2016 38.70 38.80 38.57 38.65 826,730 +0.20(+0.51%)
Mar 24, 2016 38.33 38.45 38.45 38.45 2,759,070 -0.06(-0.16%)
Mar 23, 2016 38.84 38.90 38.51 38.52 793,721 -0.45(-1.15%)
Mar 22, 2016 38.86 39.05 38.79 38.97 834,830 -0.06(-0.16%)
Mar 21, 2016 39.06 39.09 38.95 39.03 1,010,248 -0.06(-0.16%)
Mar 18, 2016 39.12 39.21 38.99 39.09 1,109,617 +0.04(+0.10%)
Mar 17, 2016 38.79 39.13 38.70 39.05 414,663 +0.35(+0.90%)
Mar 16, 2016 38.07 38.72 38.04 38.71 370,972 +0.48(+1.26%)
Mar 15, 2016 38.23 38.32 38.13 38.23 413,296 -0.24(-0.63%)
Mar 14, 2016 38.50 38.57 38.41 38.47 807,106 +0.05(+0.12%)
Mar 11, 2016 38.18 38.44 38.06 38.42 1,010,211 +0.84(+2.24%)
Mar 10, 2016 37.84 37.97 37.29 37.58 902,782 +0.07(+0.19%)
Mar 09, 2016 37.51 37.59 37.36 37.51 1,073,091 +0.04(+0.10%)
Mar 08, 2016 37.64 37.72 37.42 37.47 1,033,884 -0.40(-1.06%)
Mar 07, 2016 37.61 37.98 37.53 37.87 842,714 -0.04(-0.10%)
Mar 04, 2016 37.88 38.11 37.80 37.91 600,957 +0.39(+1.03%)
Mar 03, 2016 37.23 37.53 37.20 37.53 889,887 +0.37(+1.00%)
Mar 02, 2016 36.97 37.18 36.91 37.16 1,345,124 -0.01(-0.02%)
Mar 01, 2016 36.77 37.17 36.71 37.16 2,163,172 +0.92(+2.54%)
Feb 29, 2016 36.44 36.56 36.23 36.24 1,864,919 -0.07(-0.19%)
Feb 26, 2016 36.62 36.71 36.29 36.31 723,424 -0.28(-0.77%)
Feb 25, 2016 36.38 36.60 36.22 36.60 1,762,179 +0.37(+1.02%)
Feb 24, 2016 35.82 36.28 35.66 36.23 1,757,975 +0.14(+0.39%)
Feb 23, 2016 36.38 36.42 36.03 36.09 1,881,854 -0.45(-1.23%)
Feb 22, 2016 36.36 36.53 36.33 36.53 1,265,761 +0.33(+0.91%)
Feb 19, 2016 35.97 36.20 35.85 36.20 515,494 +0.04(+0.11%)
Feb 18, 2016 36.38 36.46 36.12 36.16 508,846 +0.04(+0.11%)
Feb 17, 2016 35.85 36.15 35.83 36.12 737,737 +0.72(+2.05%)
Feb 16, 2016 35.38 35.43 35.08 35.40 634,459 +0.61(+1.74%)
Feb 12, 2016 34.42 34.79 34.79 34.79 1,319,842 +0.39(+1.14%)
Feb 11, 2016 34.47 34.57 34.14 34.40 850,946 -0.33(-0.95%)
Feb 10, 2016 34.97 35.11 34.69 34.73 2,382,194 -0.02(-0.05%)
Feb 09, 2016 34.38 34.89 34.37 34.75 2,236,367 -0.36(-1.03%)
Feb 08, 2016 35.36 35.36 34.86 35.11 1,828,060 -0.80(-2.24%)
Feb 05, 2016 36.43 36.43 35.80 35.91 1,856,838 -0.57(-1.58%)
Feb 04, 2016 36.25 36.64 36.25 36.49 1,438,290 -0.11(-0.29%)
Feb 03, 2016 36.53 36.63 35.95 36.59 1,788,502 +0.37(+1.03%)
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.