Skip to main content

EAFE Smallcap Ishares MSCI ETF (NQ: SCZ )

63.58 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 56.31 56.61 56.21 56.60 1,794,541 +0.31(+0.55%)
Dec 30, 2019 56.72 56.72 56.25 56.29 1,198,161 -0.40(-0.71%)
Dec 27, 2019 56.64 56.72 56.54 56.69 1,012,923 +0.28(+0.50%)
Dec 26, 2019 56.20 56.41 56.12 56.41 513,767 +0.35(+0.62%)
Dec 24, 2019 56.07 56.10 56.00 56.06 523,022 +0.05(+0.08%)
Dec 23, 2019 55.95 56.02 55.92 56.02 1,041,364 +0.15(+0.28%)
Dec 20, 2019 56.05 56.12 55.72 55.86 1,100,735 +0.06(+0.11%)
Dec 19, 2019 55.69 55.82 55.64 55.80 1,215,351 +0.12(+0.21%)
Dec 18, 2019 55.66 55.75 55.63 55.68 1,506,575 -0.24(-0.42%)
Dec 17, 2019 55.97 56.01 55.90 55.92 1,806,095 -0.40(-0.71%)
Dec 16, 2019 56.33 56.43 56.18 56.32 3,114,604 +0.51(+0.91%)
Dec 13, 2019 55.68 55.97 55.61 55.81 2,062,382 +0.40(+0.72%)
Dec 12, 2019 55.06 55.42 55.03 55.41 847,638 +0.15(+0.27%)
Dec 11, 2019 54.91 55.27 54.86 55.26 1,177,121 +0.22(+0.40%)
Dec 10, 2019 55.01 55.15 54.87 55.03 920,730 +0.03(+0.05%)
Dec 09, 2019 55.10 55.18 55.00 55.01 1,617,461 -0.31(-0.56%)
Dec 06, 2019 55.21 55.34 55.17 55.32 2,122,572 +0.53(+0.96%)
Dec 05, 2019 54.78 54.87 54.68 54.79 1,906,250 +0.01(+0.02%)
Dec 04, 2019 54.54 54.80 54.52 54.78 2,132,380 +0.59(+1.08%)
Dec 03, 2019 53.71 54.20 53.57 54.20 2,300,609 +0.01(+0.02%)
Dec 02, 2019 54.29 54.32 53.90 54.19 1,933,868 -0.14(-0.26%)
Nov 29, 2019 54.38 54.48 54.31 54.33 746,976 -0.37(-0.67%)
Nov 27, 2019 54.53 54.71 54.53 54.70 675,894 +0.27(+0.49%)
Nov 26, 2019 54.30 54.54 54.29 54.43 2,911,789 +0.06(+0.11%)
Nov 25, 2019 54.05 54.41 54.05 54.37 2,556,296 +0.45(+0.83%)
Nov 22, 2019 53.97 54.03 53.77 53.92 604,139 +0.08(+0.15%)
Nov 21, 2019 53.84 53.87 53.67 53.84 788,884 -0.04(-0.08%)
Nov 20, 2019 53.96 54.07 53.73 53.89 1,005,573 -0.25(-0.46%)
Nov 19, 2019 54.29 54.30 54.04 54.13 327,141 -0.01(-0.02%)
Nov 18, 2019 54.02 54.18 53.96 54.14 740,570 +0.12(+0.21%)
Nov 15, 2019 53.89 54.05 53.85 54.03 433,228 +0.42(+0.78%)
Nov 14, 2019 53.42 53.61 53.40 53.61 345,505 +0.02(+0.03%)
Nov 13, 2019 53.41 53.67 53.16 53.59 981,008 -0.20(-0.36%)
Nov 12, 2019 53.73 53.86 53.69 53.79 649,616 -0.06(-0.12%)
Nov 11, 2019 53.68 53.88 53.68 53.85 589,420 +0.04(+0.08%)
Nov 08, 2019 53.65 53.81 53.48 53.81 531,934 -0.04(-0.07%)
Nov 07, 2019 53.96 54.03 53.81 53.84 855,610 +0.25(+0.47%)
Nov 06, 2019 53.66 53.72 53.52 53.59 380,065 -0.10(-0.18%)
Nov 05, 2019 53.66 53.74 53.58 53.69 939,596 -0.11(-0.20%)
Nov 04, 2019 53.84 53.90 53.69 53.80 949,528 +0.17(+0.32%)
Nov 01, 2019 53.42 53.65 53.39 53.63 1,047,249 +0.57(+1.07%)
Oct 31, 2019 53.12 53.12 52.89 53.06 1,266,393 -0.14(-0.27%)
Oct 30, 2019 52.89 53.20 52.72 53.20 639,943 +0.20(+0.37%)
Oct 29, 2019 52.85 53.03 52.82 53.00 865,195 -0.03(-0.05%)
Oct 28, 2019 52.84 53.08 52.84 53.03 800,440 +0.27(+0.51%)
Oct 25, 2019 52.58 52.82 52.55 52.76 710,256 +0.00(+0.00%)
Oct 24, 2019 52.82 52.87 52.60 52.76 1,034,062 +0.05(+0.10%)
Oct 23, 2019 52.55 52.75 52.49 52.71 781,627 +0.25(+0.48%)
Oct 22, 2019 52.68 52.77 52.43 52.46 981,568 -0.28(-0.54%)
Oct 21, 2019 52.77 52.80 52.66 52.75 787,406 +0.31(+0.59%)
Oct 18, 2019 52.31 52.46 52.16 52.43 527,105 +0.04(+0.07%)
Oct 17, 2019 52.39 52.48 52.19 52.40 1,039,178 +0.20(+0.38%)
Oct 16, 2019 52.02 52.29 51.99 52.20 902,342 +0.07(+0.14%)
Oct 15, 2019 51.69 52.32 51.65 52.13 1,389,640 +0.73(+1.42%)
Oct 14, 2019 51.37 51.55 51.35 51.40 632,860 -0.20(-0.40%)
Oct 11, 2019 51.45 51.85 51.39 51.61 1,617,251 +0.96(+1.90%)
Oct 10, 2019 50.26 50.66 50.22 50.64 731,033 +0.21(+0.42%)
Oct 09, 2019 50.44 50.51 50.32 50.43 776,619 +0.41(+0.82%)
Oct 08, 2019 50.18 50.30 49.99 50.02 1,698,759 -0.46(-0.92%)
Oct 07, 2019 50.47 50.68 50.43 50.48 1,102,980 -0.17(-0.33%)
Oct 04, 2019 50.22 50.65 50.22 50.65 749,559 +0.54(+1.08%)
Oct 03, 2019 49.83 50.12 49.64 50.11 1,269,066 +0.31(+0.63%)
Oct 02, 2019 50.14 50.15 49.69 49.80 1,513,555 -0.79(-1.57%)
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.