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 (%)
Feb 28, 2018 58.01 58.04 57.46 57.46 1,111,766 -0.38(-0.65%)
Feb 27, 2018 58.38 58.43 57.84 57.84 1,215,767 -0.90(-1.53%)
Feb 26, 2018 58.45 58.77 58.34 58.74 1,427,494 +0.35(+0.60%)
Feb 23, 2018 58.07 58.44 58.03 58.39 1,058,937 +0.57(+0.99%)
Feb 22, 2018 57.70 57.82 1,096,784 +0.24(+0.41%)
Feb 21, 2018 58.00 58.39 57.56 57.58 1,343,654 -0.24(-0.41%)
Feb 20, 2018 57.98 58.20 57.70 57.82 1,091,602 -0.14(-0.24%)
Feb 16, 2018 57.96 57.96 57.96 0 +0.23(+0.40%)
Feb 15, 2018 57.59 57.73 57.27 57.73 1,232,582 +0.48(+0.85%)
Feb 14, 2018 55.99 57.25 55.91 57.24 1,069,648 +1.01(+1.80%)
Feb 13, 2018 56.07 56.33 55.99 56.23 2,139,751 -0.10(-0.17%)
Feb 12, 2018 55.98 56.50 55.81 56.33 1,731,391 +0.71(+1.28%)
Feb 09, 2018 55.63 55.86 54.36 55.61 2,689,597 +0.39(+0.70%)
Feb 08, 2018 56.89 56.89 55.22 55.23 2,436,571 -1.48(-2.61%)
Feb 07, 2018 56.91 57.33 56.64 56.71 1,578,365 -0.60(-1.04%)
Feb 06, 2018 56.00 57.41 55.83 57.31 1,962,069 +0.57(+1.01%)
Feb 05, 2018 57.93 58.10 56.20 56.73 2,657,656 -2.11(-3.59%)
Feb 02, 2018 59.48 59.51 58.80 58.85 1,908,741 -1.22(-2.02%)
Feb 01, 2018 59.91 60.18 59.87 60.06 1,787,807 +0.32(+0.53%)
Jan 31, 2018 60.11 60.14 59.68 59.74 2,703,515 -0.13(-0.22%)
Jan 30, 2018 59.98 60.07 59.72 59.88 2,997,313 -0.48(-0.79%)
Jan 29, 2018 60.50 60.54 60.24 60.35 1,322,307 -0.57(-0.94%)
Jan 26, 2018 60.68 60.92 60.58 60.92 1,303,214 +0.63(+1.04%)
Jan 25, 2018 60.79 60.79 60.16 60.30 1,081,607 -0.25(-0.41%)
Jan 24, 2018 60.49 60.71 60.30 60.55 1,333,205 +0.29(+0.48%)
Jan 23, 2018 60.05 60.26 60.04 60.26 843,891 +0.24(+0.40%)
Jan 22, 2018 59.71 60.03 59.69 60.02 758,777 +0.33(+0.56%)
Jan 19, 2018 59.69 59.72 59.52 59.68 629,950 +0.35(+0.59%)
Jan 18, 2018 59.24 59.41 59.20 59.33 914,443 -0.20(-0.34%)
Jan 17, 2018 59.32 59.72 59.18 59.53 1,122,652 +0.33(+0.55%)
Jan 16, 2018 59.37 59.45 59.12 59.21 1,304,759 -0.09(-0.15%)
Jan 12, 2018 59.30 59.30 59.30 0 +0.70(+1.19%)
Jan 11, 2018 58.38 58.62 58.35 58.60 630,166 +0.40(+0.68%)
Jan 10, 2018 58.15 58.20 805,457 -0.20(-0.35%)
Jan 09, 2018 58.31 58.39 58.16 58.41 783,070 +0.13(+0.23%)
Jan 08, 2018 58.27 58.30 58.20 58.27 734,082 +0.04(+0.08%)
Jan 05, 2018 58.09 58.28 58.06 58.23 840,812 +0.26(+0.44%)
Jan 04, 2018 57.88 58.04 57.88 57.97 1,183,245 +0.38(+0.66%)
Jan 03, 2018 57.41 57.60 57.32 57.60 2,591,295 +0.42(+0.74%)
Jan 02, 2018 57.03 57.19 56.79 57.17 3,731,475 +0.38(+0.67%)
Dec 29, 2017 56.79 56.79 56.79 0 +0.07(+0.12%)
Dec 28, 2017 56.77 56.79 56.66 56.72 779,525 +0.16(+0.28%)
Dec 27, 2017 56.45 56.60 56.42 56.57 887,735 +0.32(+0.56%)
Dec 26, 2017 56.16 56.28 56.13 56.25 580,815 -0.01(-0.02%)
Dec 22, 2017 56.05 56.26 56.05 56.26 1,242,244 +0.21(+0.38%)
Dec 21, 2017 55.98 56.13 55.91 56.05 939,446 +0.22(+0.39%)
Dec 20, 2017 55.98 56.00 55.80 55.83 856,930 +0.00(+0.00%)
Dec 19, 2017 55.86 55.86 55.66 55.83 1,076,555 -0.06(-0.10%)
Dec 18, 2017 55.81 55.99 55.81 55.88 1,199,039 +0.59(+1.07%)
Dec 15, 2017 55.20 55.33 55.15 55.29 1,159,327 +0.09(+0.16%)
Dec 14, 2017 55.40 55.40 55.20 55.20 1,469,029 -0.12(-0.22%)
Dec 13, 2017 55.18 55.42 55.14 55.33 785,155 +0.24(+0.44%)
Dec 12, 2017 54.99 55.14 54.94 55.08 869,837 -0.02(-0.03%)
Dec 11, 2017 55.06 55.16 55.04 55.10 814,220 +0.05(+0.09%)
Dec 08, 2017 55.00 55.10 54.94 55.05 650,163 +0.19(+0.35%)
Dec 07, 2017 54.71 54.94 54.67 54.86 902,360 +0.30(+0.56%)
Dec 06, 2017 54.57 54.68 54.55 54.55 481,023 -0.30(-0.54%)
Dec 05, 2017 54.89 55.03 54.81 54.85 688,938 -0.10(-0.19%)
Dec 04, 2017 55.24 55.26 54.91 54.95 609,539 -0.24(-0.44%)
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.