Skip to main content

EAFE Smallcap Ishares MSCI ETF (NQ: SCZ )

63.29 -0.29 (-0.46%)
Streaming Delayed Price Updated: 12:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 50.70 50.84 49.93 50.35 783,605 -0.26(-0.51%)
Jul 30, 2019 50.71 50.71 50.55 50.61 704,688 -0.56(-1.10%)
Jul 29, 2019 51.32 51.32 51.12 51.17 459,281 -0.14(-0.28%)
Jul 26, 2019 51.28 51.34 51.23 51.31 549,002 +0.14(+0.28%)
Jul 25, 2019 51.54 51.54 51.16 51.17 672,758 -0.41(-0.79%)
Jul 24, 2019 51.43 51.58 51.42 51.58 754,339 +0.18(+0.35%)
Jul 23, 2019 51.37 51.46 51.31 51.40 417,875 +0.21(+0.42%)
Jul 22, 2019 51.18 51.28 51.12 51.19 495,003 +0.13(+0.26%)
Jul 19, 2019 51.15 51.29 51.04 51.05 831,533 -0.11(-0.21%)
Jul 18, 2019 50.72 51.17 50.72 51.16 366,901 +0.07(+0.14%)
Jul 17, 2019 51.20 51.24 51.09 51.09 771,433 -0.14(-0.28%)
Jul 16, 2019 51.28 51.37 51.18 51.23 842,160 -0.25(-0.48%)
Jul 15, 2019 51.53 51.55 51.45 51.48 521,712 +0.01(+0.02%)
Jul 12, 2019 51.30 51.47 51.26 51.47 796,161 +0.17(+0.33%)
Jul 11, 2019 51.38 51.43 51.23 51.30 1,020,991 +0.06(+0.12%)
Jul 10, 2019 51.21 51.31 51.13 51.24 639,946 +0.35(+0.68%)
Jul 09, 2019 50.80 50.96 50.78 50.89 646,241 -0.43(-0.83%)
Jul 08, 2019 51.39 51.42 51.31 51.32 470,307 -0.37(-0.71%)
Jul 05, 2019 51.66 51.74 51.40 51.69 316,555 -0.41(-0.79%)
Jul 03, 2019 51.93 52.10 51.88 52.10 548,216 +0.51(+0.98%)
Jul 02, 2019 51.53 51.67 51.53 51.59 669,234 +0.13(+0.26%)
Jul 01, 2019 51.62 51.65 51.35 51.45 505,044 +0.34(+0.66%)
Jun 28, 2019 50.99 51.16 50.99 51.12 920,694 +0.41(+0.81%)
Jun 27, 2019 50.69 50.79 50.68 50.71 893,143 +0.20(+0.39%)
Jun 26, 2019 50.62 50.67 50.49 50.51 823,314 +0.04(+0.07%)
Jun 25, 2019 50.81 50.87 50.47 50.47 711,775 -0.36(-0.70%)
Jun 24, 2019 50.80 50.88 50.77 50.83 735,121 +0.07(+0.14%)
Jun 21, 2019 50.81 50.93 50.76 50.76 1,577,499 -0.31(-0.61%)
Jun 20, 2019 51.19 51.19 50.88 51.07 548,903 +0.59(+1.16%)
Jun 19, 2019 50.32 50.63 50.29 50.48 1,241,142 +0.31(+0.62%)
Jun 18, 2019 49.85 50.21 49.82 50.17 553,157 +0.36(+0.72%)
Jun 17, 2019 49.85 49.90 49.74 49.82 508,013 -0.14(-0.28%)
Jun 14, 2019 50.05 50.05 49.86 49.96 540,890 -0.32(-0.64%)
Jun 13, 2019 50.40 50.40 50.19 50.28 675,263 -0.01(-0.02%)
Jun 12, 2019 50.52 50.57 50.29 50.29 457,293 -0.38(-0.74%)
Jun 11, 2019 50.74 50.78 50.55 50.67 539,890 +0.25(+0.50%)
Jun 10, 2019 50.37 50.50 50.33 50.41 517,601 +0.09(+0.17%)
Jun 07, 2019 50.07 50.36 50.07 50.32 742,953 +0.62(+1.25%)
Jun 06, 2019 49.60 49.77 49.53 49.70 538,321 +0.15(+0.30%)
Jun 05, 2019 49.88 49.89 49.50 49.55 1,419,138 -0.01(-0.02%)
Jun 04, 2019 49.25 49.58 49.19 49.56 1,132,789 +0.68(+1.40%)
Jun 03, 2019 48.80 48.98 48.70 48.88 899,442 -0.13(-0.27%)
May 31, 2019 48.83 49.09 48.71 49.01 1,228,248 -0.38(-0.76%)
May 30, 2019 49.30 49.42 49.23 49.39 926,865 +0.18(+0.36%)
May 29, 2019 49.26 49.30 49.04 49.21 760,794 -0.30(-0.60%)
May 28, 2019 49.94 50.00 49.51 49.51 2,260,312 -0.40(-0.81%)
May 24, 2019 49.86 49.96 49.78 49.91 531,072 +0.53(+1.08%)
May 23, 2019 49.35 49.47 49.26 49.38 633,199 -0.45(-0.90%)
May 22, 2019 49.83 49.97 49.82 49.82 369,377 -0.20(-0.40%)
May 21, 2019 49.88 50.07 49.84 50.03 420,574 +0.37(+0.74%)
May 20, 2019 49.71 49.80 49.54 49.66 1,013,264 -0.42(-0.84%)
May 17, 2019 50.11 50.30 50.03 50.08 1,173,793 -0.37(-0.73%)
May 16, 2019 50.28 50.59 50.24 50.45 737,971 +0.33(+0.66%)
May 15, 2019 49.66 50.17 49.65 50.11 667,065 +0.14(+0.28%)
May 14, 2019 49.84 50.15 49.82 49.97 1,188,020 +0.52(+1.04%)
May 13, 2019 49.76 49.81 49.38 49.46 531,023 -1.38(-2.71%)
May 10, 2019 50.45 50.83 50.20 50.83 471,138 +0.50(+0.99%)
May 09, 2019 49.99 50.39 49.88 50.33 845,663 -0.44(-0.86%)
May 08, 2019 50.71 50.88 50.63 50.77 947,132 -0.01(-0.02%)
May 07, 2019 51.17 51.20 50.58 50.78 1,795,024 -1.34(-2.57%)
May 06, 2019 51.00 52.12 50.95 52.12 651,645 +0.00(+0.00%)
May 03, 2019 51.70 52.14 51.68 52.12 887,822 +0.60(+1.17%)
May 02, 2019 51.61 51.64 51.40 51.52 660,565 -0.19(-0.37%)
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.