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 (%)
Aug 31, 2017 49.89 50.15 49.85 50.14 987,139 +0.42(+0.85%)
Aug 30, 2017 49.67 49.72 49.61 49.71 1,127,877 +0.02(+0.05%)
Aug 29, 2017 49.66 49.81 49.64 49.69 954,299 -0.23(-0.47%)
Aug 28, 2017 49.93 49.93 49.84 49.92 784,912 +0.01(+0.02%)
Aug 25, 2017 49.96 49.66 49.91 827,154 +0.35(+0.71%)
Aug 24, 2017 49.66 49.69 49.53 49.56 658,662 -0.15(-0.30%)
Aug 23, 2017 49.62 49.72 49.58 49.71 476,846 +0.02(+0.03%)
Aug 22, 2017 49.56 49.69 49.55 49.69 786,080 +0.21(+0.42%)
Aug 21, 2017 49.49 49.55 49.41 49.49 751,649 +0.09(+0.19%)
Aug 18, 2017 49.43 49.54 49.34 49.40 646,625 +0.09(+0.19%)
Aug 17, 2017 49.63 49.69 49.28 49.30 836,082 -0.37(-0.75%)
Aug 16, 2017 49.49 49.69 49.45 49.68 557,262 +0.32(+0.66%)
Aug 15, 2017 49.31 49.36 49.20 49.35 830,541 -0.13(-0.27%)
Aug 14, 2017 49.47 49.59 49.45 49.49 606,090 +0.32(+0.64%)
Aug 11, 2017 49.19 49.30 49.06 49.17 633,546 -0.12(-0.25%)
Aug 10, 2017 49.69 49.70 49.27 49.30 790,598 -0.52(-1.05%)
Aug 09, 2017 49.69 49.86 49.61 49.82 1,000,949 -0.06(-0.12%)
Aug 08, 2017 50.09 50.14 49.87 49.88 1,256,290 -0.22(-0.43%)
Aug 07, 2017 50.03 50.10 50.01 50.09 757,367 +0.08(+0.15%)
Aug 04, 2017 50.07 49.86 50.02 1,020,945 +0.03(+0.07%)
Aug 03, 2017 49.95 50.05 49.92 49.99 1,205,301 -0.03(-0.07%)
Aug 02, 2017 50.03 50.09 49.92 50.02 550,736 +0.07(+0.15%)
Aug 01, 2017 50.00 50.06 49.89 49.94 1,652,660 +0.17(+0.33%)
Jul 31, 2017 49.62 49.81 49.53 49.78 577,528 +0.19(+0.39%)
Jul 28, 2017 49.39 49.59 49.35 49.59 1,040,543 +0.04(+0.08%)
Jul 27, 2017 49.74 49.76 49.42 49.54 915,805 -0.02(-0.03%)
Jul 26, 2017 49.37 49.66 49.30 49.56 773,662 +0.32(+0.64%)
Jul 25, 2017 49.40 49.41 49.25 49.25 958,524 -0.10(-0.20%)
Jul 24, 2017 49.20 49.35 49.14 49.35 610,139 +0.00(+0.00%)
Jul 21, 2017 49.23 49.35 49.11 49.35 996,933 -0.04(-0.08%)
Jul 20, 2017 49.45 49.27 49.39 579,242 +0.13(+0.27%)
Jul 19, 2017 49.15 49.25 49.09 49.25 584,472 +0.25(+0.51%)
Jul 18, 2017 48.92 49.00 48.89 49.00 855,367 +0.21(+0.43%)
Jul 17, 2017 48.77 48.85 48.74 48.80 670,581 +0.06(+0.12%)
Jul 14, 2017 48.58 48.79 48.54 48.74 1,061,504 +0.37(+0.76%)
Jul 13, 2017 48.33 48.41 48.25 48.37 826,645 +0.21(+0.43%)
Jul 12, 2017 48.09 48.20 48.05 48.16 1,521,279 +0.22(+0.47%)
Jul 11, 2017 47.70 47.94 47.65 47.94 696,152 +0.17(+0.35%)
Jul 10, 2017 47.71 47.83 47.66 47.77 599,560 +0.05(+0.10%)
Jul 07, 2017 47.57 47.77 47.51 47.72 676,362 +0.02(+0.05%)
Jul 06, 2017 47.66 47.81 47.58 47.70 1,283,388 -0.21(-0.43%)
Jul 05, 2017 47.76 47.91 47.64 47.91 894,261 +0.12(+0.26%)
Jul 03, 2017 47.97 47.97 47.78 47.78 917,718 -0.36(-0.74%)
Jun 30, 2017 48.09 48.18 47.91 48.14 924,861 +0.25(+0.52%)
Jun 29, 2017 48.18 48.18 47.74 47.89 1,051,416 -0.39(-0.81%)
Jun 28, 2017 48.01 48.31 48.01 48.28 1,200,126 +0.26(+0.54%)
Jun 27, 2017 48.05 48.12 47.93 48.02 1,205,848 -0.07(-0.16%)
Jun 26, 2017 48.28 48.32 48.07 48.10 996,791 +0.00(+0.00%)
Jun 23, 2017 48.12 48.10 656,450 +0.12(+0.24%)
Jun 22, 2017 47.97 48.03 47.91 47.98 629,615 +0.06(+0.12%)
Jun 21, 2017 47.94 47.99 47.86 47.92 688,484 -0.05(-0.10%)
Jun 20, 2017 48.30 48.30 47.94 47.97 962,513 -0.33(-0.69%)
Jun 19, 2017 48.27 48.38 48.23 48.30 773,328 +0.12(+0.24%)
Jun 16, 2017 48.01 48.19 47.95 48.19 746,418 +0.48(+1.00%)
Jun 15, 2017 47.61 47.74 47.55 47.71 1,009,325 -0.69(-1.43%)
Jun 14, 2017 48.62 48.66 48.28 48.40 834,494 +0.10(+0.20%)
Jun 13, 2017 48.17 48.31 48.16 48.30 718,553 +0.54(+1.14%)
Jun 12, 2017 47.81 47.85 47.67 47.76 671,693 -0.27(-0.56%)
Jun 09, 2017 48.04 48.16 47.90 48.03 1,429,641 -0.38(-0.78%)
Jun 08, 2017 48.29 48.43 48.21 48.41 581,161 -0.05(-0.10%)
Jun 07, 2017 48.46 48.55 48.36 48.46 865,917 +0.09(+0.19%)
Jun 06, 2017 48.35 48.43 48.30 48.37 736,277 -0.20(-0.41%)
Jun 05, 2017 48.59 48.64 48.56 48.57 1,719,133 -0.21(-0.44%)
Jun 02, 2017 48.58 48.78 48.54 48.78 1,261,552 +0.44(+0.90%)
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.