Skip to main content

EAFE Smallcap Ishares MSCI ETF (NQ: SCZ )

67.12 +1.23 (+1.87%)
Official Closing Price Updated: 4:15 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 48.38 48.48 48.27 48.36 2,645,477 -0.03(-0.05%)
Jan 30, 2019 47.98 48.56 47.90 48.38 1,172,315 +0.47(+0.97%)
Jan 29, 2019 48.11 48.17 47.90 47.92 1,431,758 +0.06(+0.13%)
Jan 28, 2019 47.77 47.87 47.67 47.86 1,777,524 -0.19(-0.40%)
Jan 25, 2019 47.92 48.13 47.92 48.05 1,955,530 +0.53(+1.11%)
Jan 24, 2019 47.42 47.59 47.31 47.52 1,271,683 +0.19(+0.40%)
Jan 23, 2019 47.43 47.48 47.10 47.33 2,081,242 +0.17(+0.37%)
Jan 22, 2019 47.39 47.45 47.05 47.16 1,724,656 -0.60(-1.25%)
Jan 18, 2019 47.67 47.78 47.55 47.75 2,874,629 +0.49(+1.04%)
Jan 17, 2019 46.83 47.37 46.83 47.26 920,838 +0.27(+0.57%)
Jan 16, 2019 46.99 47.08 46.90 46.99 1,204,984 +0.19(+0.41%)
Jan 15, 2019 46.69 46.85 46.51 46.80 1,860,141 +0.23(+0.50%)
Jan 14, 2019 46.54 46.77 46.51 46.57 1,867,977 -0.37(-0.79%)
Jan 11, 2019 46.91 46.99 46.80 46.94 2,028,039 -0.30(-0.64%)
Jan 10, 2019 46.97 47.26 46.92 47.24 1,541,008 +0.12(+0.26%)
Jan 09, 2019 46.97 47.23 46.90 47.12 1,571,321 +0.56(+1.21%)
Jan 08, 2019 46.61 46.66 46.37 46.56 1,608,687 +0.45(+0.97%)
Jan 07, 2019 45.99 46.37 45.90 46.11 1,755,726 +0.48(+1.06%)
Jan 04, 2019 44.97 45.72 44.87 45.63 1,783,293 +1.33(+3.00%)
Jan 03, 2019 44.52 44.60 44.14 44.30 1,433,277 -0.42(-0.95%)
Jan 02, 2019 44.26 44.72 44.23 44.72 1,131,345 -0.02(-0.04%)
Dec 31, 2018 44.77 44.89 44.51 44.74 4,960,698 +0.23(+0.52%)
Dec 28, 2018 44.60 44.67 44.32 44.51 4,041,020 +0.38(+0.86%)
Dec 27, 2018 43.47 44.13 43.24 44.13 5,081,749 +0.21(+0.47%)
Dec 26, 2018 43.13 43.92 42.86 43.92 4,764,756 +1.11(+2.60%)
Dec 24, 2018 43.24 43.42 42.74 42.80 2,992,426 -0.41(-0.94%)
Dec 21, 2018 43.75 43.94 43.16 43.21 6,245,235 -0.81(-1.84%)
Dec 20, 2018 44.39 44.51 43.93 44.02 7,196,921 -0.54(-1.20%)
Dec 19, 2018 45.12 45.46 44.35 44.56 3,762,656 -0.42(-0.94%)
Dec 18, 2018 45.16 45.31 44.88 44.98 3,937,881 +0.07(+0.16%)
Dec 17, 2018 45.28 45.30 44.75 44.91 3,804,133 -0.61(-1.33%)
Dec 14, 2018 45.56 45.74 45.47 45.52 2,631,455 -0.65(-1.40%)
Dec 13, 2018 46.23 46.32 46.06 46.16 3,380,394 -0.07(-0.15%)
Dec 12, 2018 46.18 46.52 46.16 46.23 3,227,758 +0.64(+1.40%)
Dec 11, 2018 45.83 45.85 45.33 45.59 5,371,812 +0.03(+0.07%)
Dec 10, 2018 45.69 45.76 45.11 45.56 2,578,805 -0.61(-1.33%)
Dec 07, 2018 46.67 46.83 46.03 46.17 3,314,050 -0.60(-1.28%)
Dec 06, 2018 46.29 46.79 45.89 46.77 3,834,113 -0.19(-0.40%)
Dec 04, 2018 48.11 48.11 46.90 46.96 2,494,983 -1.51(-3.11%)
Dec 03, 2018 48.56 48.57 48.28 48.46 2,079,868 +0.55(+1.14%)
Nov 30, 2018 47.77 47.94 47.64 47.92 2,060,808 -0.09(-0.18%)
Nov 29, 2018 48.05 48.17 47.88 48.00 1,702,546 -0.20(-0.42%)
Nov 28, 2018 47.61 48.24 47.37 48.21 1,843,496 +0.76(+1.60%)
Nov 27, 2018 47.34 47.45 47.15 47.45 1,853,507 -0.05(-0.11%)
Nov 26, 2018 47.31 47.55 47.31 47.50 1,210,467 +0.66(+1.40%)
Nov 23, 2018 46.78 46.99 46.70 46.84 422,089 -0.09(-0.20%)
Nov 21, 2018 46.94 46.94 46.94 0 +0.52(+1.12%)
Nov 20, 2018 46.65 46.78 46.30 46.42 1,830,080 -0.88(-1.86%)
Nov 19, 2018 47.80 47.86 47.22 47.30 1,171,649 -0.49(-1.03%)
Nov 16, 2018 47.51 47.87 47.44 47.79 1,642,122 -0.07(-0.14%)
Nov 15, 2018 47.48 47.93 47.21 47.86 1,594,003 -0.05(-0.11%)
Nov 14, 2018 48.13 48.17 47.60 47.91 1,203,731 +0.09(+0.18%)
Nov 13, 2018 47.90 48.20 47.69 47.82 2,563,547 +0.07(+0.14%)
Nov 12, 2018 48.34 48.38 47.72 47.76 1,082,626 -1.19(-2.44%)
Nov 09, 2018 49.06 49.09 48.75 48.95 1,412,713 -0.42(-0.85%)
Nov 08, 2018 49.62 49.71 49.25 49.37 833,408 -0.49(-0.99%)
Nov 07, 2018 49.61 49.86 49.49 49.86 1,462,743 +0.72(+1.46%)
Nov 06, 2018 48.99 49.15 48.88 49.15 1,538,375 +0.26(+0.54%)
Nov 05, 2018 48.94 49.01 48.76 48.88 3,017,372 -0.26(-0.54%)
Nov 02, 2018 49.44 49.51 48.82 49.15 1,830,460 +0.23(+0.47%)
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.