Skip to main content

EAFE Smallcap Ishares MSCI ETF (NQ: SCZ )

67.12 +1.23 (+1.87%)
Official Closing Price Updated: 4:15 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 41.08 41.24 40.83 40.95 868,336 +0.08(+0.20%)
May 27, 2016 40.94 40.87 40.87 40.87 739,420 -0.10(-0.25%)
May 26, 2016 41.06 41.13 40.89 40.97 548,077 -0.03(-0.08%)
May 25, 2016 40.91 41.06 40.86 41.00 780,489 +0.22(+0.55%)
May 24, 2016 40.52 40.82 40.36 40.78 1,039,639 +0.43(+1.07%)
May 23, 2016 40.31 40.42 40.27 40.35 927,087 +0.11(+0.28%)
May 20, 2016 40.24 40.31 40.24 40.23 1,045,149 +0.30(+0.76%)
May 19, 2016 39.91 39.99 39.79 39.93 2,951,047 -0.10(-0.26%)
May 18, 2016 40.15 40.44 39.92 40.03 496,960 -0.02(-0.04%)
May 17, 2016 40.30 40.40 40.03 40.05 3,251,660 -0.13(-0.32%)
May 16, 2016 39.96 40.26 39.96 40.18 593,648 +0.38(+0.95%)
May 13, 2016 39.96 40.03 39.74 39.80 780,199 -0.40(-1.00%)
May 12, 2016 40.58 40.58 40.10 40.20 920,194 +0.01(+0.02%)
May 11, 2016 40.35 40.50 40.19 40.19 596,164 -0.31(-0.77%)
May 10, 2016 40.23 40.51 40.20 40.51 646,111 +0.50(+1.26%)
May 09, 2016 40.13 40.18 39.94 40.00 452,712 -0.09(-0.22%)
May 06, 2016 39.95 40.11 39.83 40.09 477,694 +0.14(+0.34%)
May 05, 2016 39.97 40.05 39.84 39.96 3,617,791 +0.01(+0.02%)
May 04, 2016 40.02 40.07 39.87 39.95 2,178,666 -0.26(-0.64%)
May 03, 2016 40.43 40.43 40.13 40.20 1,237,496 -0.51(-1.26%)
May 02, 2016 40.67 40.75 40.49 40.71 444,077 +0.48(+1.19%)
Apr 29, 2016 40.43 40.50 40.08 40.23 499,631 +0.00(+0.00%)
Apr 28, 2016 40.51 40.62 40.17 40.23 467,866 -0.50(-1.23%)
Apr 27, 2016 40.60 40.79 40.52 40.74 402,361 +0.26(+0.63%)
Apr 26, 2016 40.53 40.55 40.39 40.48 372,875 +0.06(+0.14%)
Apr 25, 2016 40.47 40.50 40.32 40.43 812,376 -0.05(-0.12%)
Apr 22, 2016 40.57 40.62 40.35 40.47 724,130 -0.02(-0.05%)
Apr 21, 2016 40.79 40.79 40.45 40.49 681,926 -0.36(-0.89%)
Apr 20, 2016 40.92 41.04 40.75 40.86 274,932 -0.14(-0.33%)
Apr 19, 2016 40.95 41.05 40.83 40.99 418,943 +0.53(+1.30%)
Apr 18, 2016 40.22 40.51 40.13 40.47 394,719 +0.34(+0.84%)
Apr 15, 2016 40.22 40.24 40.08 40.13 637,283 -0.16(-0.40%)
Apr 14, 2016 40.37 40.40 40.26 40.29 370,986 -0.09(-0.22%)
Apr 13, 2016 40.34 40.42 40.27 40.38 623,195 +0.33(+0.82%)
Apr 12, 2016 39.84 40.11 39.63 40.05 680,983 +0.42(+1.07%)
Apr 11, 2016 39.75 39.90 39.60 39.63 815,067 +0.12(+0.30%)
Apr 08, 2016 39.53 39.63 39.41 39.51 348,151 +0.66(+1.71%)
Apr 07, 2016 39.05 39.11 38.73 38.85 827,118 -0.40(-1.02%)
Apr 06, 2016 38.85 39.24 38.75 39.24 578,222 +0.58(+1.51%)
Apr 05, 2016 38.73 38.84 38.63 38.66 601,422 -0.73(-1.86%)
Apr 04, 2016 39.56 39.57 39.32 39.40 574,460 -0.07(-0.18%)
Apr 01, 2016 39.11 39.48 39.06 39.47 580,248 -0.30(-0.74%)
Mar 31, 2016 39.89 39.96 39.73 39.76 1,041,086 -0.23(-0.58%)
Mar 30, 2016 40.00 40.15 39.90 39.99 732,913 +0.34(+0.87%)
Mar 29, 2016 39.08 39.66 39.01 39.65 400,190 +0.46(+1.16%)
Mar 28, 2016 39.24 39.35 39.12 39.20 815,241 +0.20(+0.51%)
Mar 24, 2016 38.87 39.00 39.00 39.00 2,720,728 -0.06(-0.16%)
Mar 23, 2016 39.39 39.44 39.05 39.06 782,691 -0.46(-1.15%)
Mar 22, 2016 39.41 39.60 39.33 39.52 823,229 -0.06(-0.16%)
Mar 21, 2016 39.61 39.64 39.50 39.58 996,209 -0.06(-0.16%)
Mar 18, 2016 39.67 39.76 39.54 39.64 1,094,197 +0.04(+0.10%)
Mar 17, 2016 39.34 39.68 39.24 39.60 408,900 +0.35(+0.89%)
Mar 16, 2016 38.61 39.27 38.58 39.25 365,816 +0.49(+1.26%)
Mar 15, 2016 38.77 38.86 38.67 38.77 407,553 -0.25(-0.63%)
Mar 14, 2016 39.04 39.11 38.95 39.01 795,890 +0.05(+0.12%)
Mar 11, 2016 38.72 38.98 38.60 38.97 996,173 +0.85(+2.24%)
Mar 10, 2016 38.37 38.51 37.82 38.11 890,237 +0.07(+0.19%)
Mar 09, 2016 38.04 38.12 37.89 38.04 1,058,178 +0.04(+0.11%)
Mar 08, 2016 38.17 38.25 37.95 38.00 1,019,516 -0.41(-1.06%)
Mar 07, 2016 38.14 38.52 38.06 38.41 831,003 -0.04(-0.10%)
Mar 04, 2016 38.41 38.65 38.33 38.45 592,606 +0.39(+1.03%)
Mar 03, 2016 37.76 38.05 37.73 38.05 877,521 +0.38(+1.00%)
Mar 02, 2016 37.50 37.70 37.43 37.68 1,326,431 -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.