Skip to main content

EAFE Small-Cap Ishares MSCI ETF (NQ: SCZ )

49.37 +1.07 (+2.22%)
Streaming Delayed Price Updated: 2:56 PM EDT, Sep 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 72.33 72.54 72.22 71.92 2,040,038 -0.43(-0.59%)
Nov 29, 2021 72.62 72.63 72.05 72.35 1,107,239 +0.37(+0.51%)
Nov 26, 2021 72.57 72.64 71.81 71.98 1,282,897 -1.71(-2.32%)
Nov 24, 2021 73.21 73.70 73.12 73.69 676,661 -0.66(-0.89%)
Nov 23, 2021 74.51 74.70 73.97 74.35 1,027,604 -0.43(-0.58%)
Nov 22, 2021 75.17 75.40 74.76 74.78 698,833 -0.51(-0.68%)
Nov 19, 2021 75.48 75.63 75.27 75.29 656,895 -0.62(-0.82%)
Nov 18, 2021 75.80 75.92 75.83 75.91 1,013,301 +0.09(+0.12%)
Nov 17, 2021 75.87 75.92 75.69 75.82 1,284,807 -0.23(-0.30%)
Nov 16, 2021 76.19 76.27 75.99 76.05 1,155,924 -0.34(-0.45%)
Nov 15, 2021 76.78 76.78 76.32 76.39 1,669,855 -0.27(-0.35%)
Nov 12, 2021 76.49 76.66 76.37 76.66 643,435 +0.56(+0.74%)
Nov 11, 2021 76.27 76.36 76.10 76.10 949,962 +0.20(+0.26%)
Nov 10, 2021 76.66 75.86 75.90 1,017,061 -1.33(-1.72%)
Nov 09, 2021 77.47 77.47 76.98 77.23 646,955 -0.17(-0.22%)
Nov 08, 2021 77.38 77.51 77.34 77.40 1,063,894 +0.02(+0.03%)
Nov 05, 2021 77.23 77.39 77.02 77.38 2,164,840 +0.09(+0.12%)
Nov 04, 2021 77.16 77.31 76.95 77.29 2,341,355 +0.19(+0.25%)
Nov 03, 2021 76.47 77.16 76.30 77.10 1,062,496 +0.62(+0.81%)
Nov 02, 2021 76.58 76.62 76.37 76.48 763,430 -0.35(-0.46%)
Nov 01, 2021 76.70 76.89 76.73 76.83 1,560,906 +0.58(+0.76%)
Oct 29, 2021 76.17 76.29 75.99 76.25 1,577,425 -0.49(-0.64%)
Oct 28, 2021 76.35 76.81 76.28 76.74 1,153,348 +0.80(+1.05%)
Oct 27, 2021 76.28 76.44 75.90 75.94 1,399,065 -0.31(-0.41%)
Oct 26, 2021 76.67 76.25 617,215 +0.04(+0.05%)
Oct 25, 2021 76.19 76.36 76.02 76.21 483,438 -0.14(-0.18%)
Oct 22, 2021 76.28 76.52 76.08 76.35 1,047,154 +0.26(+0.34%)
Oct 21, 2021 75.98 76.27 75.95 76.09 778,346 -0.38(-0.50%)
Oct 20, 2021 76.22 76.53 76.07 76.47 1,120,546 +0.20(+0.26%)
Oct 19, 2021 76.24 76.43 76.22 76.27 565,962 +0.47(+0.62%)
Oct 18, 2021 75.59 75.83 75.49 75.80 1,716,927 -0.18(-0.24%)
Oct 15, 2021 75.91 76.06 75.79 75.98 660,009 +0.61(+0.81%)
Oct 14, 2021 75.27 75.42 75.09 75.37 749,670 +0.81(+1.09%)
Oct 13, 2021 74.26 74.65 74.03 74.56 788,998 +0.88(+1.19%)
Oct 12, 2021 73.69 73.89 73.49 73.68 804,488 +0.26(+0.35%)
Oct 11, 2021 73.73 74.01 73.42 73.42 1,059,472 -0.30(-0.41%)
Oct 08, 2021 74.05 74.05 73.65 73.72 1,109,104 -0.19(-0.26%)
Oct 07, 2021 73.60 74.19 73.60 73.91 928,312 +0.41(+0.56%)
Oct 06, 2021 72.83 73.50 72.59 73.50 1,202,019 -0.55(-0.74%)
Oct 05, 2021 73.74 74.29 73.64 74.05 654,038 +0.28(+0.38%)
Oct 04, 2021 74.35 74.49 73.44 73.77 1,400,447 -0.95(-1.27%)
Oct 01, 2021 74.54 74.93 74.11 74.72 1,376,241 +0.31(+0.42%)
Sep 30, 2021 74.73 74.94 74.24 74.41 3,329,316 -0.18(-0.24%)
Sep 29, 2021 75.05 75.11 74.50 74.59 1,617,941 -0.53(-0.71%)
Sep 28, 2021 75.57 75.58 74.92 75.12 1,205,006 -1.98(-2.57%)
Sep 27, 2021 76.98 77.17 76.81 77.10 1,081,734 -0.22(-0.28%)
Sep 24, 2021 77.28 77.47 77.17 77.32 1,087,233 -0.71(-0.91%)
Sep 23, 2021 77.85 78.20 77.77 78.03 832,160 +0.95(+1.23%)
Sep 22, 2021 76.99 77.66 76.94 77.08 1,402,003 +0.27(+0.35%)
Sep 21, 2021 77.03 77.16 76.70 76.81 1,647,381 +0.48(+0.63%)
Sep 20, 2021 76.09 76.46 75.75 76.33 3,183,230 -1.51(-1.94%)
Sep 17, 2021 78.24 78.34 77.58 77.84 1,642,594 -0.70(-0.89%)
Sep 16, 2021 77.99 78.54 77.99 78.54 1,433,437 +0.01(+0.01%)
Sep 15, 2021 78.22 78.61 78.11 78.53 1,956,909 +0.02(+0.03%)
Sep 14, 2021 79.06 79.06 78.40 78.51 1,298,906 -0.31(-0.39%)
Sep 13, 2021 78.88 78.91 78.54 78.82 921,058 +0.50(+0.64%)
Sep 10, 2021 78.90 78.98 78.28 78.32 2,166,679 -0.05(-0.06%)
Sep 09, 2021 78.18 78.62 78.17 78.37 1,316,719 +0.29(+0.37%)
Sep 08, 2021 78.45 78.52 77.98 78.08 1,914,045 -0.69(-0.88%)
Sep 07, 2021 78.88 79.00 78.76 78.77 1,741,267 -0.31(-0.39%)
Sep 03, 2021 78.93 79.23 78.84 79.08 1,475,582 +0.41(+0.52%)
Sep 02, 2021 78.58 78.81 78.56 78.67 3,155,332 +0.61(+0.78%)
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.