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 (%)
Aug 31, 2017 49.90 50.17 49.87 50.15 986,793 +0.42(+0.85%)
Aug 30, 2017 49.69 49.74 49.63 49.73 1,127,481 +0.02(+0.05%)
Aug 29, 2017 49.68 49.83 49.65 49.70 953,964 -0.23(-0.47%)
Aug 28, 2017 49.95 49.95 49.85 49.94 784,637 +0.01(+0.02%)
Aug 25, 2017 49.98 49.68 49.93 826,863 +0.35(+0.71%)
Aug 24, 2017 49.68 49.70 49.55 49.58 658,431 -0.15(-0.30%)
Aug 23, 2017 49.64 49.74 49.60 49.73 476,679 +0.02(+0.03%)
Aug 22, 2017 49.58 49.71 49.57 49.71 785,804 +0.21(+0.42%)
Aug 21, 2017 49.51 49.57 49.43 49.50 751,385 +0.09(+0.19%)
Aug 18, 2017 49.45 49.55 49.35 49.41 646,398 +0.09(+0.19%)
Aug 17, 2017 49.65 49.71 49.30 49.32 835,789 -0.37(-0.75%)
Aug 16, 2017 49.50 49.70 49.47 49.70 557,066 +0.32(+0.66%)
Aug 15, 2017 49.33 49.38 49.21 49.37 830,249 -0.13(-0.27%)
Aug 14, 2017 49.49 49.60 49.47 49.50 605,877 +0.32(+0.64%)
Aug 11, 2017 49.20 49.31 49.08 49.19 633,324 -0.12(-0.25%)
Aug 10, 2017 49.71 49.72 49.29 49.31 790,321 -0.52(-1.05%)
Aug 09, 2017 49.70 49.88 49.63 49.84 1,000,597 -0.06(-0.12%)
Aug 08, 2017 50.11 50.15 49.89 49.90 1,255,849 -0.22(-0.43%)
Aug 07, 2017 50.05 50.12 50.03 50.11 757,101 +0.07(+0.15%)
Aug 04, 2017 50.09 49.87 50.04 1,020,586 +0.03(+0.07%)
Aug 03, 2017 49.97 50.07 49.94 50.00 1,204,878 -0.03(-0.07%)
Aug 02, 2017 50.05 50.10 49.94 50.04 550,543 +0.07(+0.15%)
Aug 01, 2017 50.02 50.08 49.91 49.96 1,652,080 +0.17(+0.33%)
Jul 31, 2017 49.64 49.83 49.55 49.80 577,325 +0.19(+0.39%)
Jul 28, 2017 49.40 49.60 49.37 49.60 1,040,178 +0.04(+0.08%)
Jul 27, 2017 49.76 49.78 49.43 49.56 915,484 -0.02(-0.03%)
Jul 26, 2017 49.39 49.68 49.32 49.58 773,391 +0.32(+0.64%)
Jul 25, 2017 49.42 49.43 49.26 49.26 958,187 -0.10(-0.20%)
Jul 24, 2017 49.22 49.36 49.15 49.36 609,925 +0.00(+0.00%)
Jul 21, 2017 49.25 49.36 49.13 49.36 996,583 -0.04(-0.08%)
Jul 20, 2017 49.47 49.28 49.40 579,038 +0.13(+0.27%)
Jul 19, 2017 49.16 49.27 49.10 49.27 584,267 +0.25(+0.51%)
Jul 18, 2017 48.94 49.02 48.90 49.02 855,067 +0.21(+0.43%)
Jul 17, 2017 48.79 48.86 48.75 48.81 670,346 +0.06(+0.12%)
Jul 14, 2017 48.60 48.80 48.55 48.75 1,061,131 +0.37(+0.76%)
Jul 13, 2017 48.35 48.43 48.26 48.39 826,355 +0.21(+0.43%)
Jul 12, 2017 48.11 48.21 48.06 48.18 1,520,746 +0.22(+0.47%)
Jul 11, 2017 47.71 47.96 47.66 47.96 695,908 +0.17(+0.35%)
Jul 10, 2017 47.73 47.84 47.68 47.79 599,349 +0.05(+0.10%)
Jul 07, 2017 47.59 47.79 47.52 47.74 676,124 +0.02(+0.05%)
Jul 06, 2017 47.68 47.82 47.60 47.71 1,282,938 -0.21(-0.43%)
Jul 05, 2017 47.77 47.92 47.66 47.92 893,947 +0.12(+0.26%)
Jul 03, 2017 47.99 47.99 47.80 47.80 917,396 -0.36(-0.74%)
Jun 30, 2017 48.11 48.20 47.93 48.16 924,537 +0.25(+0.52%)
Jun 29, 2017 48.20 48.20 47.76 47.91 1,051,047 -0.39(-0.81%)
Jun 28, 2017 48.02 48.33 48.02 48.30 1,199,705 +0.26(+0.54%)
Jun 27, 2017 48.06 48.14 47.95 48.04 1,205,425 -0.07(-0.16%)
Jun 26, 2017 48.30 48.33 48.09 48.11 996,442 +0.00(+0.00%)
Jun 23, 2017 48.13 48.11 656,220 +0.12(+0.24%)
Jun 22, 2017 47.99 48.05 47.92 48.00 629,394 +0.06(+0.12%)
Jun 21, 2017 47.96 48.01 47.87 47.94 688,243 -0.05(-0.10%)
Jun 20, 2017 48.31 48.31 47.96 47.99 962,175 -0.33(-0.69%)
Jun 19, 2017 48.29 48.39 48.25 48.32 773,056 +0.12(+0.24%)
Jun 16, 2017 48.03 48.21 47.97 48.21 746,156 +0.48(+1.00%)
Jun 15, 2017 47.63 47.76 47.57 47.73 1,008,971 -0.69(-1.43%)
Jun 14, 2017 48.64 48.67 48.30 48.42 834,202 +0.10(+0.20%)
Jun 13, 2017 48.19 48.33 48.17 48.32 718,301 +0.54(+1.13%)
Jun 12, 2017 47.83 47.87 47.69 47.78 671,458 -0.27(-0.56%)
Jun 09, 2017 48.06 48.18 47.92 48.05 1,429,139 -0.38(-0.78%)
Jun 08, 2017 48.30 48.44 48.22 48.43 580,957 -0.05(-0.10%)
Jun 07, 2017 48.48 48.56 48.38 48.48 865,613 +0.09(+0.19%)
Jun 06, 2017 48.37 48.45 48.32 48.39 736,018 -0.20(-0.41%)
Jun 05, 2017 48.61 48.66 48.58 48.58 1,718,530 -0.21(-0.44%)
Jun 02, 2017 48.59 48.80 48.56 48.80 1,261,110 +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.