Skip to main content

EAFE Smallcap Ishares MSCI ETF (NQ: SCZ )

65.89 -0.08 (-0.12%)
Official Closing Price Updated: 4:15 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 48.40 48.49 48.29 48.37 2,644,549 -0.03(-0.05%)
Jan 30, 2019 48.00 48.58 47.92 48.40 1,171,903 +0.47(+0.97%)
Jan 29, 2019 48.13 48.18 47.92 47.93 1,431,255 +0.06(+0.13%)
Jan 28, 2019 47.79 47.89 47.68 47.87 1,776,900 -0.19(-0.40%)
Jan 25, 2019 47.93 48.15 47.93 48.06 1,954,844 +0.53(+1.11%)
Jan 24, 2019 47.44 47.61 47.33 47.54 1,271,237 +0.19(+0.40%)
Jan 23, 2019 47.45 47.50 47.12 47.35 2,080,512 +0.17(+0.37%)
Jan 22, 2019 47.41 47.47 47.07 47.17 1,724,051 -0.60(-1.25%)
Jan 18, 2019 47.68 47.79 47.57 47.77 2,873,620 +0.49(+1.04%)
Jan 17, 2019 46.84 47.39 46.84 47.28 920,514 +0.27(+0.57%)
Jan 16, 2019 47.01 47.09 46.92 47.01 1,204,561 +0.19(+0.41%)
Jan 15, 2019 46.71 46.87 46.52 46.82 1,859,488 +0.23(+0.50%)
Jan 14, 2019 46.56 46.78 46.52 46.59 1,867,321 -0.37(-0.79%)
Jan 11, 2019 46.92 47.01 46.82 46.96 2,027,327 -0.30(-0.64%)
Jan 10, 2019 46.98 47.28 46.94 47.26 1,540,467 +0.12(+0.26%)
Jan 09, 2019 46.99 47.25 46.91 47.14 1,570,769 +0.56(+1.21%)
Jan 08, 2019 46.63 46.67 46.39 46.58 1,608,122 +0.45(+0.97%)
Jan 07, 2019 46.01 46.39 45.92 46.13 1,755,110 +0.48(+1.06%)
Jan 04, 2019 44.99 45.74 44.89 45.64 1,782,668 +1.33(+3.00%)
Jan 03, 2019 44.54 44.62 44.16 44.31 1,432,774 -0.42(-0.95%)
Jan 02, 2019 44.27 44.74 44.24 44.74 1,130,948 -0.02(-0.04%)
Dec 31, 2018 44.79 44.91 44.53 44.75 4,958,957 +0.23(+0.52%)
Dec 28, 2018 44.62 44.69 44.34 44.52 4,039,602 +0.38(+0.86%)
Dec 27, 2018 43.48 44.14 43.26 44.14 5,079,966 +0.21(+0.47%)
Dec 26, 2018 43.15 43.94 42.87 43.93 4,763,084 +1.11(+2.60%)
Dec 24, 2018 43.26 43.43 42.76 42.82 2,991,376 -0.41(-0.94%)
Dec 21, 2018 43.77 43.96 43.17 43.23 6,243,043 -0.81(-1.84%)
Dec 20, 2018 44.41 44.52 43.94 44.04 7,194,396 -0.54(-1.20%)
Dec 19, 2018 45.13 45.47 44.37 44.57 3,761,335 -0.42(-0.94%)
Dec 18, 2018 45.18 45.32 44.89 45.00 3,936,499 +0.07(+0.16%)
Dec 17, 2018 45.29 45.31 44.76 44.93 3,802,797 -0.61(-1.33%)
Dec 14, 2018 45.57 45.75 45.49 45.53 2,630,532 -0.65(-1.40%)
Dec 13, 2018 46.25 46.33 46.07 46.18 3,379,207 -0.07(-0.15%)
Dec 12, 2018 46.20 46.54 46.18 46.25 3,226,625 +0.64(+1.40%)
Dec 11, 2018 45.85 45.86 45.35 45.61 5,369,926 +0.03(+0.07%)
Dec 10, 2018 45.71 45.78 45.12 45.57 2,577,900 -0.61(-1.33%)
Dec 07, 2018 46.68 46.84 46.04 46.19 3,312,886 -0.60(-1.28%)
Dec 06, 2018 46.31 46.81 45.91 46.78 3,832,767 -0.19(-0.40%)
Dec 04, 2018 48.13 48.13 46.91 46.97 2,494,108 -1.51(-3.11%)
Dec 03, 2018 48.57 48.58 48.29 48.48 2,079,138 +0.55(+1.14%)
Nov 30, 2018 47.79 47.96 47.65 47.94 2,060,084 -0.09(-0.18%)
Nov 29, 2018 48.06 48.19 47.90 48.02 1,701,948 -0.20(-0.42%)
Nov 28, 2018 47.63 48.26 47.39 48.23 1,842,849 +0.76(+1.60%)
Nov 27, 2018 47.36 47.47 47.17 47.47 1,852,856 -0.05(-0.11%)
Nov 26, 2018 47.33 47.56 47.33 47.52 1,210,042 +0.66(+1.40%)
Nov 23, 2018 46.79 47.01 46.72 46.86 421,940 -0.09(-0.20%)
Nov 21, 2018 46.96 46.96 46.96 0 +0.52(+1.12%)
Nov 20, 2018 46.67 46.80 46.31 46.44 1,829,437 -0.88(-1.86%)
Nov 19, 2018 47.82 47.88 47.24 47.31 1,171,238 -0.49(-1.03%)
Nov 16, 2018 47.53 47.88 47.46 47.81 1,641,545 -0.07(-0.14%)
Nov 15, 2018 47.49 47.95 47.23 47.88 1,593,444 -0.05(-0.11%)
Nov 14, 2018 48.15 48.19 47.62 47.93 1,203,309 +0.09(+0.18%)
Nov 13, 2018 47.92 48.22 47.71 47.84 2,562,647 +0.07(+0.14%)
Nov 12, 2018 48.36 48.40 47.74 47.77 1,082,246 -1.19(-2.44%)
Nov 09, 2018 49.08 49.10 48.76 48.97 1,412,217 -0.42(-0.85%)
Nov 08, 2018 49.64 49.73 49.27 49.38 833,115 -0.49(-0.99%)
Nov 07, 2018 49.63 49.88 49.51 49.88 1,462,229 +0.72(+1.46%)
Nov 06, 2018 49.01 49.16 48.90 49.16 1,537,835 +0.26(+0.54%)
Nov 05, 2018 48.96 49.03 48.78 48.90 3,016,312 -0.26(-0.54%)
Nov 02, 2018 49.46 49.53 48.84 49.16 1,829,818 +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.