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, 2022 65.32 66.13 65.12 65.38 2,989,705 -0.54(-0.82%)
Feb 25, 2022 65.20 65.94 65.11 65.92 1,989,504 +1.42(+2.21%)
Feb 24, 2022 62.56 64.58 62.87 64.50 2,854,422 -0.51(-0.79%)
Feb 23, 2022 66.22 66.22 64.90 65.01 1,503,315 -0.67(-1.02%)
Feb 22, 2022 65.79 66.15 65.24 65.68 1,911,823 -0.86(-1.30%)
Feb 18, 2022 66.54 0 -0.57(-0.85%)
Feb 17, 2022 67.77 67.84 67.05 67.11 894,016 -1.23(-1.80%)
Feb 16, 2022 67.83 68.46 67.74 68.34 1,215,552 +0.27(+0.39%)
Feb 15, 2022 67.63 68.13 67.53 68.07 1,984,516 +1.52(+2.29%)
Feb 14, 2022 66.66 66.80 66.10 66.55 1,856,549 -0.49(-0.73%)
Feb 11, 2022 68.10 68.25 66.89 67.04 1,761,721 -1.01(-1.49%)
Feb 10, 2022 67.90 69.03 67.87 68.05 2,103,504 -0.82(-1.20%)
Feb 09, 2022 68.67 68.91 68.62 68.88 1,050,819 +1.27(+1.87%)
Feb 08, 2022 67.28 67.71 67.09 67.61 1,092,542 +0.16(+0.23%)
Feb 07, 2022 67.47 67.76 67.25 67.45 1,147,869 -0.07(-0.10%)
Feb 04, 2022 67.34 67.85 67.11 67.52 926,010 +0.03(+0.04%)
Feb 03, 2022 67.85 68.12 67.48 67.49 1,742,719 -1.21(-1.76%)
Feb 02, 2022 68.89 69.11 68.42 68.70 1,429,430 +0.76(+1.11%)
Feb 01, 2022 67.76 67.98 67.28 67.94 1,349,550 +0.57(+0.84%)
Jan 31, 2022 66.36 67.42 67.38 1,503,199 +1.35(+2.05%)
Jan 28, 2022 65.35 66.02 65.08 66.02 1,699,444 +0.48(+0.73%)
Jan 27, 2022 66.05 66.42 65.44 65.54 2,149,727 -0.70(-1.05%)
Jan 26, 2022 67.38 67.45 65.94 66.24 1,849,377 -0.16(-0.24%)
Jan 25, 2022 66.16 66.79 65.69 66.39 2,704,139 -0.62(-0.92%)
Jan 24, 2022 66.43 67.01 65.25 67.01 3,233,778 -0.92(-1.36%)
Jan 21, 2022 68.71 68.72 67.93 67.93 2,321,877 -0.94(-1.37%)
Jan 20, 2022 69.65 70.02 68.88 68.88 1,372,284 -0.59(-0.85%)
Jan 19, 2022 69.86 69.96 69.41 69.47 1,240,351 -0.12(-0.17%)
Jan 18, 2022 69.87 69.96 69.44 69.58 1,565,132 -1.29(-1.81%)
Jan 14, 2022 70.87 0 -0.33(-0.47%)
Jan 13, 2022 72.00 72.00 71.08 71.20 1,150,597 -0.55(-0.77%)
Jan 12, 2022 71.55 71.81 71.44 71.75 879,977 +0.82(+1.16%)
Jan 11, 2022 70.27 70.96 70.06 70.93 1,399,457 +0.89(+1.28%)
Jan 10, 2022 70.03 70.08 69.46 70.04 1,244,294 -0.92(-1.30%)
Jan 07, 2022 70.85 71.09 70.50 70.96 1,070,942 -0.07(-0.10%)
Jan 06, 2022 71.17 71.39 70.85 71.03 993,950 -0.55(-0.77%)
Jan 05, 2022 72.53 72.57 71.54 71.58 1,111,604 -0.72(-0.99%)
Jan 04, 2022 72.56 72.60 72.16 72.29 971,366 +0.22(+0.30%)
Jan 03, 2022 72.24 72.24 71.74 72.08 2,380,110 +0.33(+0.47%)
Dec 31, 2021 71.75 72.08 71.69 71.74 665,353 -0.04(-0.05%)
Dec 30, 2021 71.91 72.00 71.68 71.78 807,681 -0.05(-0.06%)
Dec 29, 2021 71.79 71.94 71.70 71.83 1,250,101 +0.24(+0.33%)
Dec 28, 2021 71.54 71.90 71.54 71.59 1,345,244 +0.12(+0.16%)
Dec 27, 2021 70.98 71.52 70.98 71.47 808,587 +0.57(+0.80%)
Dec 23, 2021 70.60 71.01 70.53 70.91 1,440,184 +0.38(+0.54%)
Dec 22, 2021 69.84 70.52 69.80 70.52 1,169,275 +0.94(+1.35%)
Dec 21, 2021 69.24 69.58 69.10 69.58 1,319,657 +0.73(+1.05%)
Dec 20, 2021 68.58 68.89 68.37 68.86 2,706,502 -0.37(-0.54%)
Dec 17, 2021 69.26 69.70 69.14 69.23 1,800,152 -0.60(-0.86%)
Dec 16, 2021 70.25 70.28 69.59 69.83 1,383,274 -0.16(-0.22%)
Dec 15, 2021 69.24 69.98 68.86 69.98 1,175,076 +0.80(+1.16%)
Dec 14, 2021 69.24 69.41 68.84 69.18 2,212,570 -0.39(-0.56%)
Dec 13, 2021 70.03 70.05 69.47 69.57 1,774,756 -0.86(-1.23%)
Dec 10, 2021 70.50 70.59 70.20 70.44 2,315,769 +0.04(+0.05%)
Dec 09, 2021 70.54 70.59 70.34 70.40 1,544,101 -0.49(-0.69%)
Dec 08, 2021 70.83 71.03 70.68 70.89 2,052,494 +0.02(+0.03%)
Dec 07, 2021 70.44 70.92 70.38 70.87 1,753,335 +1.63(+2.35%)
Dec 06, 2021 69.09 69.41 68.85 69.24 1,061,232 +0.16(+0.24%)
Dec 03, 2021 69.55 69.60 68.63 69.08 1,244,249 -0.20(-0.29%)
Dec 02, 2021 68.81 69.51 68.79 69.28 2,114,987 +0.58(+0.84%)
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.