Skip to main content

EAFE Smallcap Ishares MSCI ETF (NQ: SCZ )

60.85 -0.40 (-0.65%)
Official Closing Price Updated: 4:15 PM EDT, Apr 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 55.69 55.75 55.31 55.50 1,505,277 -0.22(-0.40%)
May 30, 2018 55.38 55.79 55.26 55.73 2,276,567 +0.85(+1.54%)
May 29, 2018 55.14 55.25 54.67 54.88 940,167 -1.17(-2.09%)
May 25, 2018 56.05 56.05 56.05 0 -0.29(-0.52%)
May 24, 2018 56.38 56.39 56.01 56.34 585,031 +0.01(+0.02%)
May 23, 2018 56.21 56.36 56.06 56.33 1,072,422 -0.38(-0.68%)
May 22, 2018 56.92 56.95 56.67 56.72 956,975 -0.15(-0.26%)
May 21, 2018 56.79 56.86 56.73 56.86 1,104,290 +0.30(+0.53%)
May 18, 2018 56.55 56.61 56.46 56.56 701,379 -0.20(-0.35%)
May 17, 2018 56.73 56.86 56.63 56.76 506,384 +0.09(+0.15%)
May 16, 2018 56.52 56.73 56.50 56.67 907,903 +0.09(+0.17%)
May 15, 2018 56.58 56.67 56.40 56.58 1,156,962 -0.47(-0.82%)
May 14, 2018 57.14 57.22 56.99 57.05 845,817 +0.01(+0.01%)
May 11, 2018 57.05 57.10 56.97 57.04 1,173,969 +0.20(+0.36%)
May 10, 2018 56.66 56.84 56.57 56.84 2,555,687 +0.26(+0.47%)
May 09, 2018 56.43 56.61 56.37 56.57 1,153,244 +0.07(+0.12%)
May 08, 2018 56.24 56.50 56.18 56.50 1,333,206 +0.11(+0.20%)
May 07, 2018 56.35 56.53 56.31 56.39 779,976 +0.04(+0.08%)
May 04, 2018 55.88 56.40 55.85 56.35 1,043,063 +0.11(+0.20%)
May 03, 2018 56.14 56.29 55.76 56.24 1,093,428 +0.23(+0.41%)
May 02, 2018 56.20 56.32 55.92 56.01 1,303,041 +0.08(+0.14%)
May 01, 2018 55.99 56.02 55.63 55.93 1,486,686 -0.12(-0.21%)
Apr 30, 2018 56.23 56.31 56.02 56.05 1,845,924 -0.26(-0.47%)
Apr 27, 2018 56.29 56.34 56.12 56.32 1,090,682 +0.03(+0.05%)
Apr 26, 2018 56.25 56.33 56.09 56.29 1,232,650 +0.36(+0.64%)
Apr 25, 2018 55.84 55.96 55.68 55.93 1,089,167 -0.17(-0.30%)
Apr 24, 2018 56.47 56.49 55.91 56.10 1,666,404 -0.39(-0.70%)
Apr 23, 2018 56.56 56.57 56.33 56.49 1,111,074 -0.12(-0.21%)
Apr 20, 2018 56.73 56.74 56.55 56.61 1,373,690 -0.39(-0.69%)
Apr 19, 2018 57.18 57.22 56.81 57.01 1,215,843 -0.12(-0.21%)
Apr 18, 2018 57.00 57.17 56.99 57.13 1,219,209 +0.35(+0.62%)
Apr 17, 2018 56.58 56.83 56.51 56.78 960,694 +0.24(+0.42%)
Apr 16, 2018 56.55 56.61 56.43 56.54 826,662 +0.26(+0.46%)
Apr 13, 2018 56.38 56.45 56.14 56.28 993,673 +0.12(+0.21%)
Apr 12, 2018 56.06 56.29 55.99 56.16 886,836 +0.20(+0.37%)
Apr 11, 2018 55.91 56.24 55.91 55.96 970,765 -0.20(-0.37%)
Apr 10, 2018 56.13 56.26 55.97 56.16 753,870 +0.55(+0.98%)
Apr 09, 2018 55.73 55.96 55.55 55.61 1,100,659 +0.33(+0.60%)
Apr 06, 2018 55.28 1,652,573 -0.29(-0.52%)
Apr 05, 2018 55.51 55.66 55.42 55.57 1,060,488 +0.16(+0.29%)
Apr 04, 2018 54.61 55.42 54.54 55.41 1,533,540 +0.08(+0.14%)
Apr 03, 2018 55.16 55.38 54.99 55.33 1,545,712 +0.40(+0.73%)
Apr 02, 2018 55.39 55.57 54.54 54.93 2,344,060 -0.75(-1.35%)
Mar 29, 2018 55.68 55.68 55.68 0 +0.57(+1.04%)
Mar 28, 2018 55.23 55.51 55.03 55.11 4,018,946 +0.00(+0.00%)
Mar 27, 2018 55.75 55.82 54.92 55.11 2,364,868 -0.33(-0.60%)
Mar 26, 2018 55.30 55.47 54.87 55.44 1,876,220 +0.79(+1.44%)
Mar 23, 2018 55.26 55.38 54.66 54.66 1,962,937 -0.53(-0.96%)
Mar 22, 2018 55.65 55.79 55.19 55.19 1,046,706 -0.92(-1.64%)
Mar 21, 2018 55.99 56.37 55.94 56.11 1,065,862 +0.09(+0.17%)
Mar 20, 2018 55.99 56.14 55.94 56.02 1,240,386 -0.04(-0.08%)
Mar 19, 2018 56.26 56.27 55.79 56.06 1,277,164 -0.29(-0.52%)
Mar 16, 2018 56.36 56.52 56.30 56.35 877,554 -0.36(-0.63%)
Mar 15, 2018 56.73 56.89 56.58 56.71 578,478 -0.03(-0.06%)
Mar 14, 2018 56.95 56.98 56.55 56.74 1,923,803 +0.17(+0.30%)
Mar 13, 2018 56.96 57.03 56.42 56.57 964,179 -0.19(-0.33%)
Mar 12, 2018 56.64 56.80 56.61 56.76 776,796 +0.08(+0.14%)
Mar 09, 2018 56.34 56.69 56.31 56.68 1,322,217 +0.33(+0.59%)
Mar 08, 2018 56.34 56.40 56.11 56.35 1,678,001 +0.24(+0.43%)
Mar 07, 2018 56.14 55.72 56.11 1,663,198 -0.06(-0.11%)
Mar 06, 2018 56.02 56.21 55.90 56.17 1,586,004 +0.73(+1.31%)
Mar 05, 2018 54.91 55.45 54.84 55.44 1,056,073 +0.23(+0.42%)
Mar 02, 2018 54.73 55.21 54.56 55.21 2,020,085 +0.31(+0.56%)
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.