Skip to main content

EAFE Smallcap Ishares MSCI ETF (NQ: SCZ )

63.33 -0.25 (-0.39%)
Official Closing Price Updated: 4:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 69.63 69.94 69.57 69.62 685,652 -0.04(-0.05%)
Dec 30, 2021 69.78 69.87 69.56 69.66 832,322 -0.04(-0.06%)
Dec 29, 2021 69.66 69.81 69.58 69.70 1,288,240 +0.23(+0.33%)
Dec 28, 2021 69.42 69.77 69.42 69.47 1,386,285 +0.11(+0.16%)
Dec 27, 2021 68.88 69.41 68.88 69.36 833,256 +0.55(+0.80%)
Dec 23, 2021 68.51 68.91 68.44 68.81 1,484,122 +0.37(+0.54%)
Dec 22, 2021 67.77 68.44 67.73 68.44 1,204,948 +0.91(+1.35%)
Dec 21, 2021 67.19 67.52 67.06 67.52 1,359,917 +0.70(+1.05%)
Dec 20, 2021 66.55 66.85 66.34 66.82 2,789,072 -0.36(-0.54%)
Dec 17, 2021 67.21 67.64 67.09 67.18 1,855,071 -0.58(-0.86%)
Dec 16, 2021 68.17 68.20 67.53 67.76 1,425,475 -0.15(-0.22%)
Dec 15, 2021 67.19 67.91 66.82 67.91 1,210,926 +0.78(+1.16%)
Dec 14, 2021 67.19 67.36 66.80 67.13 2,280,071 -0.38(-0.56%)
Dec 13, 2021 67.96 67.98 67.42 67.51 1,828,900 -0.84(-1.23%)
Dec 10, 2021 68.42 68.50 68.13 68.35 2,386,419 +0.04(+0.05%)
Dec 09, 2021 68.45 68.50 68.26 68.31 1,591,209 -0.48(-0.69%)
Dec 08, 2021 68.73 68.93 68.58 68.79 2,115,111 +0.02(+0.03%)
Dec 07, 2021 68.36 68.82 68.29 68.77 1,806,826 +1.58(+2.35%)
Dec 06, 2021 67.04 67.35 66.81 67.19 1,093,608 +0.16(+0.24%)
Dec 03, 2021 67.49 67.54 66.59 67.03 1,282,209 -0.20(-0.29%)
Dec 02, 2021 66.77 67.45 66.75 67.23 2,179,512 +0.56(+0.84%)
Dec 01, 2021 67.95 68.15 66.62 66.67 2,199,869 -0.48(-0.71%)
Nov 30, 2021 67.53 67.72 67.43 67.15 2,185,091 -0.40(-0.59%)
Nov 29, 2021 67.80 67.81 67.27 67.55 1,185,967 +0.35(+0.51%)
Nov 26, 2021 67.75 67.82 67.04 67.20 1,374,115 -1.60(-2.32%)
Nov 24, 2021 68.35 68.81 68.27 68.80 724,773 -0.62(-0.89%)
Nov 23, 2021 69.56 69.74 69.06 69.41 1,100,670 -0.40(-0.58%)
Nov 22, 2021 70.18 70.39 69.80 69.82 748,522 -0.48(-0.68%)
Nov 19, 2021 70.47 70.61 70.27 70.29 703,602 -0.58(-0.82%)
Nov 18, 2021 70.77 70.88 70.80 70.87 1,085,350 +0.08(+0.12%)
Nov 17, 2021 70.83 70.88 70.67 70.79 1,376,161 -0.21(-0.30%)
Nov 16, 2021 71.13 71.21 70.95 71.00 1,238,114 -0.32(-0.45%)
Nov 15, 2021 71.68 71.68 71.25 71.32 1,788,587 -0.25(-0.35%)
Nov 12, 2021 71.41 71.57 71.30 71.57 689,185 +0.52(+0.74%)
Nov 11, 2021 71.21 71.29 71.05 71.05 1,017,507 +0.19(+0.26%)
Nov 10, 2021 71.57 70.82 70.86 1,089,377 -1.24(-1.72%)
Nov 09, 2021 72.33 72.33 71.87 72.10 692,955 -0.16(-0.22%)
Nov 08, 2021 72.24 72.36 72.21 72.26 1,139,540 +0.02(+0.03%)
Nov 05, 2021 72.10 72.25 71.91 72.24 2,318,767 +0.08(+0.12%)
Nov 04, 2021 72.04 72.18 71.84 72.16 2,507,833 +0.18(+0.25%)
Nov 03, 2021 71.39 72.04 71.23 71.98 1,138,042 +0.58(+0.81%)
Nov 02, 2021 71.50 71.53 71.30 71.40 817,712 -0.33(-0.46%)
Nov 01, 2021 71.61 71.78 71.64 71.73 1,671,891 +0.54(+0.76%)
Oct 29, 2021 71.11 71.23 70.95 71.19 1,689,585 -0.46(-0.64%)
Oct 28, 2021 71.28 71.65 1,235,354 +0.75(+1.05%)
Oct 27, 2021 71.22 71.37 70.86 70.90 1,498,543 -0.29(-0.41%)
Oct 26, 2021 71.58 71.19 661,101 +0.04(+0.05%)
Oct 25, 2021 71.13 71.29 71.15 517,812 -0.13(-0.18%)
Oct 22, 2021 71.22 71.44 71.03 71.28 1,121,610 +0.24(+0.34%)
Oct 21, 2021 70.94 71.20 70.91 71.04 833,688 -0.35(-0.50%)
Oct 20, 2021 71.16 71.45 71.02 71.39 1,200,220 +0.19(+0.26%)
Oct 19, 2021 71.18 71.36 71.16 71.21 606,203 +0.44(+0.62%)
Oct 18, 2021 70.57 70.80 70.48 70.77 1,839,006 -0.17(-0.24%)
Oct 15, 2021 70.87 71.01 70.76 70.94 706,937 +0.57(+0.81%)
Oct 14, 2021 70.27 70.42 70.11 70.37 802,973 +0.76(+1.09%)
Oct 13, 2021 69.33 69.69 69.12 69.61 845,098 +0.82(+1.19%)
Oct 12, 2021 68.80 68.98 68.61 68.79 861,689 +0.24(+0.35%)
Oct 11, 2021 68.84 69.10 68.55 68.55 1,134,803 -0.28(-0.41%)
Oct 08, 2021 69.13 69.13 68.76 68.83 1,187,964 -0.18(-0.26%)
Oct 07, 2021 68.71 69.27 68.71 69.00 994,318 +0.38(+0.56%)
Oct 06, 2021 68.00 68.62 67.77 68.62 1,287,486 -0.51(-0.74%)
Oct 05, 2021 68.84 69.36 68.75 69.13 700,542 +0.26(+0.38%)
Oct 04, 2021 69.41 69.55 68.56 68.87 1,500,023 -0.89(-1.27%)
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.