Skip to main content

EAFE Smallcap Ishares MSCI ETF (NQ: SCZ )

65.89 -0.08 (-0.12%)
Official Closing Price Updated: 4:15 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 65.50 65.85 65.49 65.52 4,198,321 -0.16(-0.25%)
Mar 30, 2021 65.40 65.71 65.30 65.68 1,734,340 -0.09(-0.14%)
Mar 29, 2021 65.83 65.93 65.43 65.77 3,308,830 -0.57(-0.85%)
Mar 26, 2021 65.74 66.35 65.68 66.34 1,055,398 +0.98(+1.49%)
Mar 25, 2021 64.81 65.44 64.64 65.36 2,061,618 +0.41(+0.63%)
Mar 24, 2021 65.12 65.39 64.92 64.95 2,572,073 -0.35(-0.53%)
Mar 23, 2021 65.90 65.95 65.23 65.30 1,908,304 -1.20(-1.81%)
Mar 22, 2021 66.51 66.75 66.41 66.50 2,218,519 +0.03(+0.04%)
Mar 19, 2021 66.39 66.65 65.93 66.47 2,251,698 +0.38(+0.58%)
Mar 18, 2021 66.43 66.76 66.09 66.09 1,591,874 -0.63(-0.94%)
Mar 17, 2021 66.24 66.84 66.04 66.72 1,447,460 +0.26(+0.38%)
Mar 16, 2021 66.66 66.68 66.40 66.47 1,307,158 +0.27(+0.41%)
Mar 15, 2021 66.00 66.21 65.72 66.19 2,032,384 +0.16(+0.23%)
Mar 12, 2021 65.46 66.04 65.38 66.04 1,612,757 +0.21(+0.32%)
Mar 11, 2021 65.64 65.90 65.50 65.83 2,537,730 +0.67(+1.04%)
Mar 10, 2021 65.02 65.29 64.84 65.15 2,795,183 +0.26(+0.41%)
Mar 09, 2021 64.70 65.12 64.65 64.89 1,880,970 +1.05(+1.64%)
Mar 08, 2021 63.90 64.28 63.70 63.84 6,775,779 -0.24(-0.37%)
Mar 05, 2021 64.23 64.24 63.16 64.08 2,483,941 +0.16(+0.24%)
Mar 04, 2021 64.68 64.94 63.57 63.92 4,358,311 -0.70(-1.09%)
Mar 03, 2021 65.06 65.25 64.62 64.62 2,656,623 -0.36(-0.55%)
Mar 02, 2021 65.09 65.29 64.86 64.98 2,382,967 -0.30(-0.46%)
Mar 01, 2021 64.96 65.40 64.91 65.28 2,072,319 +1.26(+1.97%)
Feb 26, 2021 64.68 64.74 64.02 64.02 5,099,573 -0.65(-1.00%)
Feb 25, 2021 66.01 66.11 64.58 64.67 2,910,315 -1.25(-1.90%)
Feb 24, 2021 65.33 65.97 65.15 65.92 2,233,735 +0.50(+0.77%)
Feb 23, 2021 65.25 65.65 64.63 65.42 1,937,752 -0.01(-0.01%)
Feb 22, 2021 65.48 65.86 65.39 65.43 2,398,981 -0.05(-0.08%)
Feb 19, 2021 65.48 65.71 65.32 65.48 1,332,378 +0.39(+0.60%)
Feb 18, 2021 65.14 65.16 64.68 65.09 1,037,654 -0.70(-1.07%)
Feb 17, 2021 65.71 65.89 65.49 65.79 2,118,843 -0.60(-0.91%)
Feb 16, 2021 66.47 66.57 66.23 66.39 801,868 +0.36(+0.55%)
Feb 12, 2021 65.59 66.03 65.49 66.03 945,636 +0.35(+0.53%)
Feb 11, 2021 65.59 65.74 65.38 65.68 1,586,915 +0.46(+0.70%)
Feb 10, 2021 65.73 65.78 65.08 65.22 2,628,791 -0.36(-0.54%)
Feb 09, 2021 65.35 65.64 65.24 65.58 739,660 +0.32(+0.49%)
Feb 08, 2021 65.21 65.34 65.10 65.26 1,183,463 +0.50(+0.77%)
Feb 05, 2021 64.51 64.77 64.37 64.76 974,475 +0.68(+1.07%)
Feb 04, 2021 63.83 64.13 63.81 64.08 1,463,364 +0.14(+0.21%)
Feb 03, 2021 63.98 64.05 63.79 63.94 1,678,230 +0.12(+0.19%)
Feb 02, 2021 63.40 63.89 63.30 63.82 2,395,589 +0.96(+1.52%)
Feb 01, 2021 62.90 63.03 62.58 62.86 2,784,015 +0.77(+1.23%)
Jan 29, 2021 62.64 62.84 61.84 62.10 4,036,938 -0.99(-1.58%)
Jan 28, 2021 62.86 63.47 62.78 63.09 1,908,031 +0.78(+1.26%)
Jan 27, 2021 62.78 63.00 62.20 62.31 1,566,670 -1.56(-2.44%)
Jan 26, 2021 63.88 63.93 63.61 63.87 827,881 +0.20(+0.32%)
Jan 25, 2021 63.44 63.69 62.94 63.67 1,650,367 -0.31(-0.48%)
Jan 22, 2021 63.72 64.06 63.63 63.98 1,076,560 -0.40(-0.62%)
Jan 21, 2021 64.44 64.44 63.99 64.38 1,005,412 +0.09(+0.14%)
Jan 20, 2021 63.93 64.31 63.89 64.29 1,017,468 +0.69(+1.09%)
Jan 19, 2021 63.56 63.60 63.28 63.59 1,721,305 +0.60(+0.96%)
Jan 15, 2021 63.22 63.25 62.63 62.99 2,858,730 -1.00(-1.57%)
Jan 14, 2021 63.83 64.23 63.69 63.99 2,727,524 +0.26(+0.42%)
Jan 13, 2021 63.71 63.87 63.60 63.73 845,907 -0.07(-0.11%)
Jan 12, 2021 63.45 63.86 63.25 63.80 1,188,646 +0.45(+0.71%)
Jan 11, 2021 63.12 63.53 63.05 63.36 1,550,676 -1.06(-1.64%)
Jan 08, 2021 64.29 64.41 63.73 64.41 2,437,339 +0.47(+0.73%)
Jan 07, 2021 63.75 64.04 63.69 63.95 2,639,277 -0.16(-0.26%)
Jan 06, 2021 63.28 64.33 63.27 64.11 3,052,248 +0.79(+1.25%)
Jan 05, 2021 62.79 63.46 62.79 63.32 2,726,466 +0.85(+1.36%)
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.