Skip to main content

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

50.70 -0.81 (-1.57%)
Official Closing Price Updated: 4:15 PM EDT, Oct 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 57.24 57.34 57.15 57.15 544,647 -0.15(-0.26%)
Feb 27, 2019 57.52 57.55 57.30 57.30 1,427,105 -0.27(-0.47%)
Feb 26, 2019 57.41 57.74 57.41 57.57 949,257 +0.35(+0.61%)
Feb 25, 2019 57.38 57.38 57.14 57.22 910,049 +0.28(+0.49%)
Feb 22, 2019 56.92 57.08 56.88 56.94 1,106,100 +0.24(+0.42%)
Feb 21, 2019 56.87 56.87 56.59 56.70 1,411,508 -0.19(-0.33%)
Feb 20, 2019 56.78 57.11 56.77 56.89 815,226 +0.20(+0.35%)
Feb 19, 2019 56.34 56.87 56.34 56.69 1,099,362 +0.27(+0.48%)
Feb 15, 2019 56.19 56.42 56.09 56.42 759,400 +0.70(+1.26%)
Feb 14, 2019 55.70 55.94 55.58 55.72 874,376 -0.01(-0.02%)
Feb 13, 2019 55.91 55.99 55.73 55.73 1,333,936 +0.12(+0.22%)
Feb 12, 2019 55.57 55.68 55.49 55.61 1,228,608 +0.70(+1.27%)
Feb 11, 2019 55.02 55.09 54.83 54.91 1,669,813 -0.11(-0.20%)
Feb 08, 2019 54.85 55.03 54.70 55.02 967,100 -0.37(-0.67%)
Feb 07, 2019 55.63 55.66 55.25 55.39 1,409,797 -0.71(-1.27%)
Feb 06, 2019 56.39 56.40 56.05 56.10 1,033,294 -0.27(-0.48%)
Feb 05, 2019 56.41 56.46 56.28 56.37 1,486,314 +0.10(+0.18%)
Feb 04, 2019 55.97 56.27 55.94 56.27 856,460 +0.38(+0.68%)
Feb 01, 2019 55.92 56.00 55.81 55.89 1,145,100 -0.12(-0.21%)
Jan 31, 2019 56.04 56.15 55.91 56.01 2,283,963 -0.03(-0.05%)
Jan 30, 2019 55.58 56.25 55.48 56.04 1,012,114 +0.54(+0.97%)
Jan 29, 2019 55.73 55.79 55.48 55.50 1,236,103 +0.07(+0.13%)
Jan 28, 2019 55.33 55.45 55.21 55.43 1,534,619 -0.22(-0.40%)
Jan 25, 2019 55.50 55.75 55.50 55.65 1,688,300 +0.61(+1.11%)
Jan 24, 2019 54.93 55.12 54.80 55.04 1,097,903 +0.22(+0.40%)
Jan 23, 2019 54.94 55.00 54.55 54.82 1,796,833 +0.20(+0.37%)
Jan 22, 2019 54.89 54.96 54.50 54.62 1,488,976 -0.69(-1.25%)
Jan 18, 2019 55.21 55.34 55.08 55.31 2,481,800 +0.57(+1.04%)
Jan 17, 2019 54.24 54.87 54.24 54.74 795,002 +0.31(+0.57%)
Jan 16, 2019 54.43 54.53 54.33 54.43 1,040,319 +0.22(+0.41%)
Jan 15, 2019 54.08 54.27 53.87 54.21 1,605,946 +0.27(+0.50%)
Jan 14, 2019 53.91 54.17 53.87 53.94 1,612,711 -0.43(-0.79%)
Jan 11, 2019 54.33 54.43 54.21 54.37 1,750,900 -0.35(-0.64%)
Jan 10, 2019 54.40 54.74 54.35 54.72 1,330,424 +0.14(+0.26%)
Jan 09, 2019 54.41 54.71 54.32 54.58 1,356,594 +0.65(+1.21%)
Jan 08, 2019 53.99 54.04 53.71 53.93 1,388,854 +0.52(+0.97%)
Jan 07, 2019 53.27 53.71 53.17 53.41 1,515,800 +0.56(+1.06%)
Jan 04, 2019 52.09 52.96 51.98 52.85 1,539,600 +1.54(+3.00%)
Jan 03, 2019 51.57 51.66 51.13 51.31 1,237,415 -0.49(-0.95%)
Jan 02, 2019 51.26 51.80 51.23 51.80 976,743 -0.02(-0.04%)
Dec 31, 2018 51.86 52.00 51.56 51.82 4,282,800 +0.27(+0.52%)
Dec 28, 2018 51.66 51.74 51.34 51.55 3,488,800 +0.44(+0.86%)
Dec 27, 2018 50.35 51.11 50.09 51.11 4,387,309 +0.24(+0.47%)
Dec 26, 2018 49.96 50.87 49.64 50.87 4,113,634 +1.29(+2.60%)
Dec 24, 2018 50.09 50.29 49.51 49.58 2,583,500 -0.47(-0.94%)
Dec 21, 2018 50.68 50.90 49.99 50.05 5,391,800 -0.94(-1.84%)
Dec 20, 2018 51.42 51.55 50.88 50.99 6,213,435 -0.62(-1.20%)
Dec 19, 2018 52.26 52.65 51.37 51.61 3,248,475 -0.49(-0.94%)
Dec 18, 2018 52.31 52.48 51.98 52.10 3,399,755 -0.60(-1.14%)
Dec 17, 2018 53.13 53.16 52.51 52.70 3,241,844 -0.71(-1.33%)
Dec 14, 2018 53.46 53.67 53.36 53.41 2,242,500 -0.76(-1.40%)
Dec 13, 2018 54.25 54.35 54.04 54.17 2,880,738 -0.08(-0.15%)
Dec 12, 2018 54.19 54.59 54.17 54.25 2,750,663 +0.75(+1.40%)
Dec 11, 2018 53.78 53.80 53.19 53.50 4,577,804 +0.04(+0.07%)
Dec 10, 2018 53.62 53.70 52.93 53.46 2,197,632 -0.72(-1.33%)
Dec 07, 2018 54.76 54.95 54.01 54.18 2,824,200 -0.70(-1.28%)
Dec 06, 2018 54.32 54.91 53.85 54.88 3,267,393 -0.22(-0.40%)
Dec 04, 2018 56.46 56.46 55.03 55.10 2,126,200 -1.77(-3.11%)
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.