Skip to main content

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

57.03 +0.34 (+0.60%)
Official Closing Price Updated: 1:15 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 46.81 46.94 46.54 46.78 4,744,500 +0.24(+0.52%)
Dec 28, 2018 46.63 46.70 46.34 46.53 3,864,904 +0.40(+0.86%)
Dec 27, 2018 45.45 46.14 45.22 46.14 4,860,276 +0.22(+0.47%)
Dec 26, 2018 45.10 45.92 44.81 45.92 4,557,098 +1.16(+2.60%)
Dec 24, 2018 45.22 45.40 44.69 44.76 2,862,010 -0.42(-0.94%)
Dec 21, 2018 45.75 45.95 45.13 45.18 5,973,054 -0.85(-1.84%)
Dec 20, 2018 46.42 46.53 45.93 46.03 6,883,265 -0.56(-1.20%)
Dec 19, 2018 47.17 47.53 46.37 46.59 3,598,671 -0.44(-0.94%)
Dec 18, 2018 47.22 47.37 46.92 47.03 3,766,260 +0.07(+0.16%)
Dec 17, 2018 47.34 47.36 46.79 46.96 3,638,358 -0.63(-1.33%)
Dec 14, 2018 47.63 47.82 47.54 47.59 2,516,783 -0.68(-1.40%)
Dec 13, 2018 48.34 48.43 48.15 48.27 3,233,085 -0.07(-0.15%)
Dec 12, 2018 48.28 48.64 48.27 48.34 3,087,100 +0.67(+1.40%)
Dec 11, 2018 47.92 47.94 47.40 47.67 5,137,722 +0.04(+0.07%)
Dec 10, 2018 47.78 47.84 47.16 47.63 2,466,427 -0.64(-1.33%)
Dec 07, 2018 48.79 48.96 48.12 48.28 3,169,632 -0.62(-1.28%)
Dec 06, 2018 48.40 48.93 47.98 48.90 3,667,032 -0.20(-0.40%)
Dec 04, 2018 50.31 50.31 49.03 49.10 2,386,258 -1.58(-3.11%)
Dec 03, 2018 50.77 50.78 50.48 50.67 1,989,233 +0.57(+1.14%)
Nov 30, 2018 49.95 50.13 49.81 50.10 1,971,003 -0.09(-0.18%)
Nov 29, 2018 50.24 50.36 50.06 50.19 1,628,353 -0.21(-0.42%)
Nov 28, 2018 49.78 50.44 49.53 50.40 1,763,161 +0.79(+1.60%)
Nov 27, 2018 49.50 49.61 49.30 49.61 1,772,735 -0.05(-0.11%)
Nov 26, 2018 49.47 49.71 49.47 49.67 1,157,718 +0.69(+1.40%)
Nov 23, 2018 48.91 49.13 48.83 48.98 403,695 -0.10(-0.20%)
Nov 21, 2018 49.08 49.08 49.08 0 +0.54(+1.12%)
Nov 20, 2018 48.77 48.91 48.40 48.53 1,750,330 -0.92(-1.86%)
Nov 19, 2018 49.98 50.04 49.37 49.45 1,120,592 -0.52(-1.03%)
Nov 16, 2018 49.67 50.05 49.60 49.97 1,570,562 -0.07(-0.14%)
Nov 15, 2018 49.64 50.12 49.36 50.04 1,524,541 -0.05(-0.11%)
Nov 14, 2018 50.32 50.37 49.77 50.09 1,151,276 +0.09(+0.18%)
Nov 13, 2018 50.08 50.40 49.86 50.00 2,451,834 +0.07(+0.14%)
Nov 12, 2018 50.55 50.58 49.90 49.93 1,035,447 -1.25(-2.44%)
Nov 09, 2018 51.30 51.32 50.97 51.18 1,351,150 -0.44(-0.85%)
Nov 08, 2018 51.88 51.97 51.49 51.62 797,090 -0.52(-0.99%)
Nov 07, 2018 51.88 52.13 51.75 52.13 1,399,000 +0.75(+1.46%)
Nov 06, 2018 51.22 51.38 51.11 51.38 1,471,336 +0.28(+0.54%)
Nov 05, 2018 51.17 51.24 50.98 51.11 2,885,882 -0.28(-0.54%)
Nov 02, 2018 51.70 51.77 51.05 51.38 1,750,693 +0.24(+0.47%)
Nov 01, 2018 50.86 51.14 50.60 51.14 1,774,060 +1.02(+2.04%)
Oct 31, 2018 50.08 50.32 50.03 50.12 1,674,771 +0.55(+1.11%)
Oct 30, 2018 49.20 49.60 49.17 49.57 2,050,942 +0.61(+1.24%)
Oct 29, 2018 49.63 49.67 48.56 48.96 1,340,953 -0.13(-0.27%)
Oct 26, 2018 48.85 49.40 48.52 49.10 1,703,556 -0.49(-0.99%)
Oct 25, 2018 49.43 49.79 49.26 49.59 1,336,358 +0.49(+1.00%)
Oct 24, 2018 50.26 50.26 49.06 49.10 1,525,334 -1.38(-2.74%)
Oct 23, 2018 50.13 50.65 49.83 50.48 1,498,303 -0.66(-1.29%)
Oct 22, 2018 51.51 51.60 51.05 51.14 1,206,785 -0.40(-0.78%)
Oct 19, 2018 51.44 51.72 51.38 51.54 1,196,159 +0.03(+0.05%)
Oct 18, 2018 52.13 52.19 51.33 51.51 1,156,187 -0.80(-1.53%)
Oct 17, 2018 52.48 52.48 52.12 52.31 2,642,498 -0.20(-0.39%)
Oct 16, 2018 52.28 52.60 52.19 52.52 986,459 +1.02(+1.99%)
Oct 15, 2018 51.46 51.69 51.27 51.49 1,197,091 -0.25(-0.48%)
Oct 12, 2018 51.88 51.96 51.23 51.74 1,543,290 +0.38(+0.75%)
Oct 11, 2018 51.89 52.11 51.08 51.36 1,791,995 -0.66(-1.27%)
Oct 10, 2018 53.02 53.06 51.94 52.02 1,403,186 -1.30(-2.44%)
Oct 09, 2018 52.91 53.37 52.84 53.32 948,006 -0.31(-0.58%)
Oct 08, 2018 53.37 53.67 53.23 53.63 786,707 -0.45(-0.84%)
Oct 05, 2018 54.22 54.23 53.86 54.08 660,255 -0.46(-0.85%)
Oct 04, 2018 54.88 54.90 54.30 54.55 1,373,023 -0.74(-1.34%)
Oct 03, 2018 55.38 55.44 55.20 55.29 749,113 +0.00(+0.00%)
Oct 02, 2018 55.23 55.38 55.16 55.29 1,167,668 -0.39(-0.70%)
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.