Skip to main content

EAFE Small-Cap Ishares MSCI ETF (NQ: SCZ )

56.73 +0.26 (+0.46%)
Official Closing Price Updated: 4:15 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 74.76 74.84 74.53 74.62 1,212,000 +0.03(+0.04%)
Aug 30, 2021 74.52 74.66 74.45 74.59 2,888,312 +0.20(+0.27%)
Aug 27, 2021 73.56 74.40 73.56 74.39 2,275,906 +0.98(+1.34%)
Aug 26, 2021 73.58 73.71 73.35 73.41 5,033,841 -0.26(-0.35%)
Aug 25, 2021 73.60 73.74 73.52 73.67 2,905,466 +0.17(+0.24%)
Aug 24, 2021 73.25 73.57 73.20 73.49 2,922,351 +0.40(+0.55%)
Aug 23, 2021 72.78 73.16 72.78 73.09 1,228,260 +0.79(+1.09%)
Aug 20, 2021 71.82 72.30 71.75 72.30 846,485 +0.15(+0.21%)
Aug 19, 2021 72.10 72.34 71.91 72.15 3,798,321 -0.69(-0.95%)
Aug 18, 2021 73.03 73.32 72.81 72.84 3,648,090 +0.14(+0.20%)
Aug 17, 2021 72.70 72.91 72.31 72.70 3,656,583 -0.92(-1.25%)
Aug 16, 2021 73.30 73.63 73.11 73.62 3,465,051 -0.27(-0.36%)
Aug 13, 2021 73.77 73.94 73.66 73.89 453,343 +0.32(+0.43%)
Aug 12, 2021 73.48 73.58 73.32 73.57 420,002 -0.07(-0.09%)
Aug 11, 2021 73.48 73.67 73.37 73.64 596,038 +0.60(+0.82%)
Aug 10, 2021 72.85 73.09 72.84 73.04 592,965 +0.22(+0.30%)
Aug 09, 2021 72.84 72.94 72.74 72.82 468,996 -0.21(-0.29%)
Aug 06, 2021 73.18 73.22 72.91 73.03 545,381 -0.35(-0.47%)
Aug 05, 2021 73.36 73.47 73.31 73.38 874,870 +0.33(+0.45%)
Aug 04, 2021 73.46 73.57 73.05 73.05 1,120,927 -0.41(-0.56%)
Aug 03, 2021 73.41 73.49 73.00 73.47 1,159,916 +0.41(+0.57%)
Aug 02, 2021 73.26 73.42 72.98 73.05 1,213,278 +0.47(+0.65%)
Jul 30, 2021 72.69 72.89 72.42 72.58 718,359 -0.39(-0.54%)
Jul 29, 2021 72.98 73.11 72.93 72.98 726,912 +0.48(+0.66%)
Jul 28, 2021 72.27 72.62 72.08 72.49 1,139,171 +0.33(+0.45%)
Jul 27, 2021 72.15 72.22 71.84 72.17 1,218,337 -0.22(-0.31%)
Jul 26, 2021 72.08 72.39 71.98 72.39 855,259 +0.37(+0.51%)
Jul 23, 2021 72.00 72.15 70.65 72.02 920,026 +0.38(+0.52%)
Jul 22, 2021 71.81 71.81 71.38 71.65 785,832 +0.45(+0.64%)
Jul 21, 2021 70.65 71.28 70.65 71.20 1,063,781 +1.12(+1.59%)
Jul 20, 2021 69.43 70.19 69.26 70.08 1,550,756 +0.60(+0.86%)
Jul 19, 2021 69.63 69.77 69.16 69.48 1,542,123 -1.42(-2.01%)
Jul 16, 2021 71.49 71.50 70.77 70.91 7,311,672 -0.56(-0.78%)
Jul 15, 2021 71.49 71.67 71.19 71.46 887,922 -0.72(-1.00%)
Jul 14, 2021 72.40 72.43 72.11 72.19 812,334 +0.08(+0.11%)
Jul 13, 2021 72.19 72.33 71.98 72.11 762,849 -0.28(-0.39%)
Jul 12, 2021 72.25 72.45 72.17 72.39 755,458 +0.13(+0.17%)
Jul 09, 2021 71.76 72.26 71.68 72.26 991,194 +1.42(+2.01%)
Jul 08, 2021 70.87 71.08 70.58 70.84 2,475,437 -1.08(-1.50%)
Jul 07, 2021 71.99 72.12 71.60 71.92 1,744,553 +0.21(+0.30%)
Jul 06, 2021 72.23 72.24 71.49 71.71 2,662,383 -0.26(-0.36%)
Jul 02, 2021 71.76 72.04 71.64 71.97 1,554,737 +0.58(+0.81%)
Jul 01, 2021 71.30 71.46 71.17 71.39 1,995,430 +0.04(+0.05%)
Jun 30, 2021 71.23 71.42 71.03 71.35 2,132,465 -0.35(-0.48%)
Jun 29, 2021 71.78 71.83 71.62 71.70 1,098,404 +0.01(+0.01%)
Jun 28, 2021 71.98 71.99 71.61 71.69 767,219 -0.36(-0.49%)
Jun 25, 2021 72.09 72.16 71.93 72.04 798,818 +0.35(+0.48%)
Jun 24, 2021 71.67 71.76 71.55 71.70 2,169,650 +0.51(+0.72%)
Jun 23, 2021 71.46 71.56 71.07 71.19 2,827,864 -0.37(-0.51%)
Jun 22, 2021 71.23 71.75 71.14 71.55 2,340,670 +0.09(+0.12%)
Jun 21, 2021 70.86 71.55 70.70 71.46 1,587,396 +0.89(+1.27%)
Jun 18, 2021 70.70 70.91 70.47 70.57 1,538,009 -1.22(-1.70%)
Jun 17, 2021 71.83 72.04 71.49 71.79 1,724,021 -0.70(-0.97%)
Jun 16, 2021 73.07 73.16 72.29 72.49 1,219,182 -0.56(-0.76%)
Jun 15, 2021 73.38 73.39 72.98 73.05 7,981,476 -0.61(-0.82%)
Jun 14, 2021 73.54 73.68 73.40 73.66 1,509,923 +0.07(+0.09%)
Jun 11, 2021 73.46 73.59 73.24 73.59 1,290,647 +0.19(+0.26%)
Jun 10, 2021 73.22 73.46 73.15 73.40 3,242,313 +0.18(+0.25%)
Jun 09, 2021 73.40 73.50 73.16 73.22 2,156,127 -0.31(-0.43%)
Jun 08, 2021 73.66 73.70 73.38 73.53 3,962,243 +0.01(+0.01%)
Jun 07, 2021 73.53 73.57 73.41 73.52 1,105,993 +0.16(+0.22%)
Jun 04, 2021 73.23 73.43 73.21 73.36 1,800,830 +0.80(+1.10%)
Jun 03, 2021 72.78 72.78 72.48 72.56 1,457,107 -0.63(-0.86%)
Jun 02, 2021 72.97 73.23 72.84 73.19 1,344,954 +0.24(+0.33%)
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.