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 (%)
Feb 28, 2020 48.89 49.66 48.54 49.56 4,482,314 -0.33(-0.66%)
Feb 27, 2020 50.69 51.18 49.88 49.89 5,052,383 -1.79(-3.46%)
Feb 26, 2020 52.09 52.42 51.68 51.68 3,695,666 -0.13(-0.25%)
Feb 25, 2020 52.86 52.93 51.72 51.81 2,588,645 -0.88(-1.67%)
Feb 24, 2020 52.74 53.08 52.54 52.69 2,771,746 -2.27(-4.13%)
Feb 21, 2020 55.10 55.11 54.86 54.96 1,343,186 -0.33(-0.59%)
Feb 20, 2020 55.31 55.44 54.95 55.29 1,175,208 -0.28(-0.51%)
Feb 19, 2020 55.48 55.58 55.46 55.57 2,503,117 +0.31(+0.56%)
Feb 18, 2020 55.28 55.43 55.22 55.26 2,682,734 -0.62(-1.11%)
Feb 14, 2020 55.91 55.96 55.76 55.88 450,333 -0.05(-0.08%)
Feb 13, 2020 55.81 56.05 55.71 55.92 846,282 -0.21(-0.37%)
Feb 12, 2020 56.11 56.16 56.00 56.13 948,407 +0.21(+0.37%)
Feb 11, 2020 55.86 55.96 55.79 55.92 1,065,521 +0.49(+0.89%)
Feb 10, 2020 55.21 55.46 55.20 55.43 1,916,081 +0.23(+0.41%)
Feb 07, 2020 55.37 55.42 55.21 55.21 2,807,789 -0.60(-1.07%)
Feb 06, 2020 55.81 55.82 55.68 55.81 1,413,679 -0.09(-0.16%)
Feb 05, 2020 55.89 55.93 55.69 55.90 1,424,000 +0.59(+1.07%)
Feb 04, 2020 55.29 55.42 55.22 55.31 1,971,612 +0.99(+1.82%)
Feb 03, 2020 54.30 54.58 54.30 54.32 3,203,293 -0.11(-0.20%)
Jan 31, 2020 54.85 54.85 54.23 54.42 1,566,426 -0.74(-1.33%)
Jan 30, 2020 54.81 55.18 54.65 55.16 814,672 -0.09(-0.16%)
Jan 29, 2020 55.37 55.42 55.20 55.25 963,844 -0.07(-0.13%)
Jan 28, 2020 55.05 55.34 55.01 55.32 847,347 +0.36(+0.66%)
Jan 27, 2020 55.04 55.20 54.88 54.96 1,526,743 -1.09(-1.95%)
Jan 24, 2020 56.46 56.47 55.91 56.05 1,142,181 -0.36(-0.64%)
Jan 23, 2020 56.35 56.43 56.04 56.41 1,327,170 -0.14(-0.24%)
Jan 22, 2020 56.65 56.69 56.52 56.55 1,026,020 +0.21(+0.37%)
Jan 21, 2020 56.57 56.57 56.34 56.34 622,617 -0.35(-0.61%)
Jan 17, 2020 56.64 56.73 56.56 56.69 607,857 +0.02(+0.03%)
Jan 16, 2020 56.49 56.67 56.43 56.67 650,649 +0.25(+0.43%)
Jan 15, 2020 56.37 56.50 56.36 56.42 1,165,257 +0.00(+0.00%)
Jan 14, 2020 56.23 56.50 56.18 56.42 1,174,871 -0.03(-0.05%)
Jan 13, 2020 56.28 56.49 56.19 56.45 733,050 +0.27(+0.49%)
Jan 10, 2020 56.30 56.38 56.09 56.18 786,846 -0.29(-0.51%)
Jan 09, 2020 56.40 56.47 56.30 56.47 970,754 +0.22(+0.39%)
Jan 08, 2020 56.11 56.45 55.96 56.25 978,594 -0.02(-0.03%)
Jan 07, 2020 56.42 56.43 56.24 56.27 940,380 -0.14(-0.24%)
Jan 06, 2020 56.14 56.43 56.11 56.40 807,461 +0.04(+0.06%)
Jan 03, 2020 56.37 56.67 56.34 56.37 964,183 -0.72(-1.26%)
Jan 02, 2020 56.98 57.09 56.86 57.09 1,501,382 +0.51(+0.90%)
Dec 31, 2019 56.29 56.59 56.19 56.58 1,795,171 +0.31(+0.55%)
Dec 30, 2019 56.70 56.70 56.23 56.27 1,198,581 -0.40(-0.71%)
Dec 27, 2019 56.62 56.70 56.52 56.67 1,013,278 +0.28(+0.50%)
Dec 26, 2019 56.18 56.39 56.10 56.39 513,947 +0.35(+0.62%)
Dec 24, 2019 56.05 56.08 55.98 56.04 523,206 +0.05(+0.08%)
Dec 23, 2019 55.93 56.01 55.90 56.00 1,041,730 +0.15(+0.28%)
Dec 20, 2019 56.03 56.10 55.70 55.84 1,101,122 +0.06(+0.11%)
Dec 19, 2019 55.67 55.80 55.62 55.78 1,215,778 +0.12(+0.21%)
Dec 18, 2019 55.64 55.73 55.61 55.66 1,507,104 -0.24(-0.42%)
Dec 17, 2019 55.95 55.99 55.88 55.90 1,806,729 -0.40(-0.71%)
Dec 16, 2019 56.31 56.41 56.16 56.30 3,115,697 +0.51(+0.91%)
Dec 13, 2019 55.66 55.95 55.59 55.79 2,063,106 +0.40(+0.72%)
Dec 12, 2019 55.04 55.40 55.01 55.39 847,936 +0.15(+0.27%)
Dec 11, 2019 54.89 55.25 54.84 55.24 1,177,534 +0.22(+0.40%)
Dec 10, 2019 54.99 55.13 54.85 55.02 921,053 +0.03(+0.05%)
Dec 09, 2019 55.08 55.16 54.98 54.99 1,618,029 -0.31(-0.56%)
Dec 06, 2019 55.19 55.32 55.15 55.30 2,123,317 +0.53(+0.96%)
Dec 05, 2019 54.77 54.85 54.66 54.77 1,906,920 +0.01(+0.02%)
Dec 04, 2019 54.52 54.78 54.50 54.77 2,133,129 +0.59(+1.08%)
Dec 03, 2019 53.69 54.18 53.56 54.18 2,301,417 +0.01(+0.02%)
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.