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 (%)
Nov 30, 2017 52.99 53.20 52.96 52.97 2,045,106 +0.10(+0.19%)
Nov 29, 2017 53.12 53.13 52.78 52.87 652,333 -0.13(-0.25%)
Nov 28, 2017 52.92 53.02 52.80 53.00 845,861 +0.15(+0.28%)
Nov 27, 2017 53.03 53.04 52.82 52.85 557,998 -0.17(-0.33%)
Nov 24, 2017 53.12 53.14 53.03 53.03 537,590 +0.21(+0.39%)
Nov 22, 2017 52.76 52.83 52.62 52.82 885,144 +0.23(+0.44%)
Nov 21, 2017 52.46 52.58 52.42 52.58 1,222,528 +0.47(+0.89%)
Nov 20, 2017 52.08 52.21 52.08 52.12 590,607 +0.30(+0.58%)
Nov 17, 2017 51.87 51.90 51.79 51.82 955,762 -0.16(-0.30%)
Nov 16, 2017 51.77 51.99 51.69 51.98 822,070 +0.62(+1.22%)
Nov 15, 2017 51.24 51.40 51.12 51.35 646,290 -0.36(-0.69%)
Nov 14, 2017 51.66 51.78 51.59 51.71 670,966 +0.12(+0.23%)
Nov 13, 2017 51.40 51.62 51.34 51.59 798,023 -0.35(-0.67%)
Nov 10, 2017 52.00 52.02 51.88 51.94 680,697 -0.12(-0.24%)
Nov 09, 2017 51.98 52.08 51.75 52.07 972,185 -0.47(-0.90%)
Nov 08, 2017 52.48 52.63 52.43 52.54 903,924 +0.06(+0.11%)
Nov 07, 2017 52.56 52.56 52.34 52.48 977,608 -0.24(-0.46%)
Nov 06, 2017 52.49 52.73 52.45 52.73 878,224 +0.12(+0.22%)
Nov 03, 2017 52.60 52.61 52.42 52.61 999,609 +0.11(+0.21%)
Nov 02, 2017 52.44 52.53 52.41 52.50 2,316,554 -0.12(-0.22%)
Nov 01, 2017 52.77 52.79 52.55 52.62 1,145,200 +0.13(+0.25%)
Oct 31, 2017 52.37 52.51 52.29 52.48 861,183 +0.31(+0.59%)
Oct 30, 2017 52.08 52.18 52.04 52.18 606,288 +0.23(+0.45%)
Oct 27, 2017 51.82 51.95 51.71 51.94 613,776 +0.14(+0.27%)
Oct 26, 2017 51.98 51.99 51.80 51.80 722,172 -0.04(-0.08%)
Oct 25, 2017 52.03 52.03 51.72 51.84 579,253 -0.11(-0.21%)
Oct 24, 2017 51.83 52.02 51.83 51.95 782,177 +0.17(+0.34%)
Oct 23, 2017 51.84 51.90 51.74 51.78 817,029 -0.12(-0.22%)
Oct 20, 2017 51.90 51.92 51.79 51.89 581,595 +0.00(+0.00%)
Oct 19, 2017 51.78 51.91 51.70 51.89 893,147 -0.30(-0.57%)
Oct 18, 2017 52.15 52.21 52.06 52.19 495,054 +0.10(+0.19%)
Oct 17, 2017 52.08 52.13 51.95 52.09 491,906 -0.27(-0.52%)
Oct 16, 2017 52.39 52.44 52.32 52.37 635,411 -0.05(-0.10%)
Oct 13, 2017 52.51 52.51 52.38 52.42 574,603 +0.27(+0.53%)
Oct 12, 2017 52.08 52.21 51.99 52.14 749,797 +0.01(+0.02%)
Oct 11, 2017 52.13 51.94 52.13 916,187 +0.19(+0.37%)
Oct 10, 2017 51.80 51.94 51.76 51.94 716,984 +0.55(+1.07%)
Oct 09, 2017 51.46 51.46 51.34 51.39 956,175 +0.03(+0.06%)
Oct 06, 2017 51.20 51.39 51.15 51.36 655,416 -0.09(-0.18%)
Oct 05, 2017 51.42 51.49 51.37 51.45 749,149 -0.09(-0.18%)
Oct 04, 2017 51.58 51.61 51.50 51.54 1,329,451 -0.12(-0.24%)
Oct 03, 2017 51.53 51.67 51.50 51.67 623,884 +0.18(+0.36%)
Oct 02, 2017 51.43 51.56 51.39 51.49 977,027 -0.13(-0.26%)
Sep 29, 2017 51.38 51.62 51.31 51.62 1,856,187 +0.40(+0.78%)
Sep 28, 2017 51.04 51.26 51.00 51.22 822,419 +0.39(+0.76%)
Sep 27, 2017 50.66 50.89 50.61 50.83 936,892 -0.01(-0.02%)
Sep 26, 2017 50.85 50.89 50.69 50.84 1,097,451 -0.21(-0.41%)
Sep 25, 2017 51.13 51.18 50.92 51.05 622,931 -0.10(-0.20%)
Sep 22, 2017 51.19 51.25 51.14 51.15 676,714 +0.12(+0.23%)
Sep 21, 2017 51.03 51.09 50.95 51.04 819,610 -0.13(-0.26%)
Sep 20, 2017 51.38 51.48 50.96 51.17 768,005 -0.20(-0.39%)
Sep 19, 2017 51.39 51.40 51.23 51.37 544,907 +0.22(+0.44%)
Sep 18, 2017 51.21 51.25 51.00 51.14 605,390 +0.07(+0.15%)
Sep 15, 2017 51.07 51.08 50.98 51.07 450,226 +0.05(+0.10%)
Sep 14, 2017 50.79 51.02 50.77 51.02 672,073 +0.24(+0.48%)
Sep 13, 2017 51.00 51.00 50.75 50.78 432,818 -0.27(-0.52%)
Sep 12, 2017 51.04 51.05 50.95 51.04 482,179 +0.12(+0.23%)
Sep 11, 2017 50.95 51.09 50.93 50.93 551,780 +0.12(+0.23%)
Sep 08, 2017 50.82 50.86 50.77 50.81 1,243,718 +0.05(+0.10%)
Sep 07, 2017 50.70 50.76 50.61 50.76 1,268,737 +0.57(+1.13%)
Sep 06, 2017 50.22 50.29 50.16 50.20 1,153,222 +0.27(+0.55%)
Sep 05, 2017 50.10 50.15 49.77 49.92 1,763,042 -0.32(-0.63%)
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.