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 (%)
May 31, 2016 41.10 41.25 40.84 40.96 868,031 +0.08(+0.20%)
May 27, 2016 40.95 40.88 40.88 40.88 739,161 -0.10(-0.25%)
May 26, 2016 41.08 41.14 40.90 40.98 547,884 -0.03(-0.08%)
May 25, 2016 40.93 41.07 40.88 41.02 780,215 +0.22(+0.55%)
May 24, 2016 40.54 40.83 40.38 40.79 1,039,274 +0.43(+1.07%)
May 23, 2016 40.33 40.43 40.28 40.36 926,762 +0.11(+0.28%)
May 20, 2016 40.26 40.33 40.26 40.25 1,044,782 +0.30(+0.76%)
May 19, 2016 39.92 40.01 39.81 39.95 2,950,011 -0.10(-0.26%)
May 18, 2016 40.17 40.46 39.94 40.05 496,785 -0.02(-0.04%)
May 17, 2016 40.31 40.42 40.05 40.06 3,250,518 -0.13(-0.32%)
May 16, 2016 39.98 40.27 39.97 40.19 593,439 +0.38(+0.95%)
May 13, 2016 39.98 40.05 39.75 39.81 779,925 -0.40(-1.00%)
May 12, 2016 40.59 40.59 40.12 40.22 919,871 +0.01(+0.02%)
May 11, 2016 40.37 40.51 40.21 40.21 595,955 -0.31(-0.77%)
May 10, 2016 40.24 40.52 40.22 40.52 645,884 +0.50(+1.26%)
May 09, 2016 40.14 40.19 39.95 40.02 452,553 -0.09(-0.22%)
May 06, 2016 39.96 40.12 39.84 40.10 477,526 +0.14(+0.34%)
May 05, 2016 39.99 40.06 39.85 39.97 3,616,521 +0.01(+0.02%)
May 04, 2016 40.03 40.09 39.88 39.96 2,177,902 -0.26(-0.64%)
May 03, 2016 40.45 40.45 40.14 40.22 1,237,062 -0.51(-1.26%)
May 02, 2016 40.68 40.76 40.51 40.73 443,921 +0.48(+1.19%)
Apr 29, 2016 40.45 40.51 40.10 40.25 499,456 +0.00(+0.00%)
Apr 28, 2016 40.52 40.63 40.18 40.25 467,702 -0.50(-1.23%)
Apr 27, 2016 40.62 40.80 40.54 40.75 402,220 +0.26(+0.63%)
Apr 26, 2016 40.54 40.56 40.40 40.50 372,744 +0.06(+0.14%)
Apr 25, 2016 40.49 40.51 40.34 40.44 812,091 -0.05(-0.12%)
Apr 22, 2016 40.58 40.63 40.36 40.49 723,876 -0.02(-0.05%)
Apr 21, 2016 40.80 40.80 40.46 40.51 681,687 -0.36(-0.89%)
Apr 20, 2016 40.94 41.06 40.76 40.87 274,835 -0.14(-0.33%)
Apr 19, 2016 40.97 41.06 40.84 41.01 418,796 +0.53(+1.30%)
Apr 18, 2016 40.23 40.52 40.14 40.48 394,581 +0.34(+0.84%)
Apr 15, 2016 40.23 40.26 40.10 40.14 637,059 -0.16(-0.40%)
Apr 14, 2016 40.38 40.41 40.27 40.30 370,856 -0.09(-0.22%)
Apr 13, 2016 40.35 40.43 40.28 40.39 622,976 +0.33(+0.82%)
Apr 12, 2016 39.85 40.12 39.65 40.06 680,744 +0.42(+1.07%)
Apr 11, 2016 39.76 39.91 39.61 39.64 814,781 +0.12(+0.30%)
Apr 08, 2016 39.55 39.64 39.43 39.52 348,029 +0.66(+1.71%)
Apr 07, 2016 39.07 39.12 38.74 38.86 826,827 -0.40(-1.02%)
Apr 06, 2016 38.87 39.26 38.76 39.26 578,019 +0.58(+1.51%)
Apr 05, 2016 38.75 38.85 38.64 38.68 601,210 -0.73(-1.86%)
Apr 04, 2016 39.58 39.59 39.34 39.41 574,258 -0.07(-0.18%)
Apr 01, 2016 39.12 39.50 39.07 39.48 580,045 -0.30(-0.74%)
Mar 31, 2016 39.91 39.97 39.75 39.78 1,040,721 -0.23(-0.58%)
Mar 30, 2016 40.02 40.17 39.92 40.01 732,656 +0.34(+0.87%)
Mar 29, 2016 39.10 39.67 39.03 39.67 400,049 +0.46(+1.16%)
Mar 28, 2016 39.26 39.36 39.13 39.21 814,955 +0.20(+0.51%)
Mar 24, 2016 38.88 39.01 39.01 39.01 2,719,773 -0.06(-0.16%)
Mar 23, 2016 39.40 39.46 39.07 39.07 782,416 -0.46(-1.15%)
Mar 22, 2016 39.43 39.61 39.35 39.53 822,940 -0.06(-0.16%)
Mar 21, 2016 39.63 39.66 39.51 39.59 995,859 -0.06(-0.16%)
Mar 18, 2016 39.68 39.78 39.55 39.66 1,093,813 +0.04(+0.10%)
Mar 17, 2016 39.35 39.70 39.26 39.62 408,757 +0.35(+0.90%)
Mar 16, 2016 38.62 39.28 38.59 39.27 365,688 +0.49(+1.26%)
Mar 15, 2016 38.79 38.87 38.68 38.78 407,410 -0.25(-0.63%)
Mar 14, 2016 39.06 39.12 38.96 39.03 795,611 +0.05(+0.12%)
Mar 11, 2016 38.73 38.99 38.61 38.98 995,823 +0.85(+2.24%)
Mar 10, 2016 38.39 38.52 37.83 38.12 889,924 +0.07(+0.19%)
Mar 09, 2016 38.05 38.13 37.90 38.05 1,057,807 +0.04(+0.10%)
Mar 08, 2016 38.18 38.27 37.96 38.01 1,019,158 -0.41(-1.06%)
Mar 07, 2016 38.16 38.53 38.08 38.42 830,711 -0.04(-0.10%)
Mar 04, 2016 38.43 38.66 38.35 38.46 592,398 +0.39(+1.03%)
Mar 03, 2016 37.77 38.07 37.74 38.07 877,213 +0.38(+1.00%)
Mar 02, 2016 37.51 37.72 37.45 37.69 1,325,965 -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.