Skip to main content

EAFE Smallcap Ishares MSCI ETF (NQ: SCZ )

63.33 -0.25 (-0.39%)
Official Closing Price Updated: 4:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 53.40 53.60 53.11 53.14 1,328,322 -0.09(-0.16%)
Aug 30, 2022 53.94 53.99 53.09 53.23 1,120,689 -0.17(-0.33%)
Aug 29, 2022 53.29 53.67 53.28 53.40 1,219,436 -0.22(-0.42%)
Aug 26, 2022 55.03 55.07 53.60 53.62 1,242,888 -1.47(-2.68%)
Aug 25, 2022 54.58 55.10 54.56 55.10 1,871,625 +0.56(+1.03%)
Aug 24, 2022 54.18 54.70 54.18 54.54 1,306,910 +0.25(+0.46%)
Aug 23, 2022 53.94 54.79 53.94 54.28 890,191 +0.16(+0.29%)
Aug 22, 2022 54.47 54.48 53.98 54.13 1,449,511 -1.14(-2.05%)
Aug 19, 2022 55.63 55.65 55.15 55.26 996,549 -0.97(-1.73%)
Aug 18, 2022 56.42 56.48 56.10 56.23 804,797 -0.23(-0.41%)
Aug 17, 2022 56.35 56.75 56.07 56.47 899,392 -0.69(-1.20%)
Aug 16, 2022 56.84 57.25 56.84 57.16 1,951,253 -0.10(-0.17%)
Aug 15, 2022 57.18 57.36 56.88 57.25 1,169,427 -0.52(-0.91%)
Aug 12, 2022 57.40 57.78 57.28 57.78 1,425,484 +0.41(+0.71%)
Aug 11, 2022 57.76 58.03 57.27 57.37 1,065,278 +0.02(+0.03%)
Aug 10, 2022 57.08 57.53 56.93 57.35 957,846 +1.76(+3.16%)
Aug 09, 2022 55.91 56.01 55.55 55.59 1,409,702 -0.42(-0.74%)
Aug 08, 2022 56.21 56.53 55.95 56.01 1,070,491 +0.19(+0.35%)
Aug 05, 2022 55.47 55.92 55.41 55.82 668,771 -0.62(-1.10%)
Aug 04, 2022 56.02 56.49 56.02 56.44 1,010,576 +0.42(+0.74%)
Aug 03, 2022 55.68 56.12 55.49 56.02 673,714 +0.58(+1.05%)
Aug 02, 2022 55.89 56.01 55.41 55.44 1,271,373 -1.09(-1.92%)
Aug 01, 2022 56.41 56.80 56.26 56.53 2,249,875 +0.06(+0.10%)
Jul 29, 2022 55.77 56.48 55.65 56.47 1,404,018 +0.88(+1.59%)
Jul 28, 2022 55.17 55.67 54.94 55.58 1,024,997 +0.50(+0.92%)
Jul 27, 2022 54.25 55.17 54.16 55.08 1,268,362 +1.16(+2.16%)
Jul 26, 2022 54.20 54.27 53.90 53.92 926,862 -0.79(-1.44%)
Jul 25, 2022 54.91 54.91 54.55 54.70 1,984,430 +0.16(+0.30%)
Jul 22, 2022 54.76 55.16 54.27 54.54 1,093,237 +0.04(+0.07%)
Jul 21, 2022 53.54 54.53 53.47 54.50 1,407,761 +0.91(+1.70%)
Jul 20, 2022 53.51 53.94 53.36 53.59 1,930,720 +0.10(+0.18%)
Jul 19, 2022 53.20 53.61 53.14 53.49 1,180,174 +1.14(+2.19%)
Jul 18, 2022 52.73 52.90 52.26 52.34 1,257,907 +0.46(+0.88%)
Jul 15, 2022 51.59 51.93 51.29 51.89 1,707,797 +0.65(+1.27%)
Jul 14, 2022 50.89 51.32 50.52 51.24 2,194,405 -0.61(-1.18%)
Jul 13, 2022 51.31 52.07 51.19 51.85 1,729,079 -0.04(-0.07%)
Jul 12, 2022 51.82 52.26 51.72 51.89 1,667,236 -0.06(-0.11%)
Jul 11, 2022 52.30 52.31 51.92 51.95 1,432,781 -1.02(-1.92%)
Jul 08, 2022 52.70 53.15 52.58 52.97 1,374,998 +0.29(+0.55%)
Jul 07, 2022 52.31 52.67 52.12 52.67 1,734,552 +0.90(+1.74%)
Jul 06, 2022 51.72 51.88 51.44 51.77 5,153,236 -0.06(-0.11%)
Jul 05, 2022 51.22 51.85 50.89 51.83 1,595,365 -1.10(-2.07%)
Jul 01, 2022 52.20 52.93 52.03 52.93 3,130,479 -0.03(-0.05%)
Jun 30, 2022 52.19 52.97 52.04 52.96 1,546,142 -0.21(-0.40%)
Jun 29, 2022 53.33 53.47 53.04 53.17 1,308,286 -0.51(-0.96%)
Jun 28, 2022 54.39 54.63 53.65 53.68 1,961,269 -0.32(-0.59%)
Jun 27, 2022 54.16 54.34 53.87 54.00 1,909,602 -0.15(-0.27%)
Jun 24, 2022 53.45 54.16 53.43 54.15 2,397,815 +1.32(+2.50%)
Jun 23, 2022 52.68 52.86 52.29 52.83 2,554,823 -0.06(-0.11%)
Jun 22, 2022 52.63 53.36 52.50 52.89 2,239,779 -0.32(-0.60%)
Jun 21, 2022 53.37 53.53 53.15 53.21 1,933,373 +0.48(+0.90%)
Jun 17, 2022 52.78 53.04 52.36 52.73 2,138,323 +0.07(+0.13%)
Jun 16, 2022 52.74 52.99 52.27 52.66 2,130,862 -1.27(-2.36%)
Jun 15, 2022 53.27 54.18 52.78 53.94 3,134,144 +1.16(+2.21%)
Jun 14, 2022 53.29 53.37 52.34 52.77 2,159,944 -0.55(-1.04%)
Jun 13, 2022 53.82 54.12 53.21 53.32 2,416,819 -2.14(-3.86%)
Jun 10, 2022 55.92 55.99 55.38 55.47 1,239,366 -1.48(-2.61%)
Jun 09, 2022 57.73 57.97 56.88 56.95 1,871,471 -1.18(-2.03%)
Jun 08, 2022 58.38 58.59 58.10 58.13 972,060 -0.65(-1.10%)
Jun 07, 2022 58.11 58.86 57.91 58.78 1,678,365 -0.01(-0.02%)
Jun 06, 2022 59.27 59.29 58.65 58.79 946,702 +0.19(+0.32%)
Jun 03, 2022 58.75 58.92 58.46 58.60 1,271,779 -0.94(-1.58%)
Jun 02, 2022 58.74 59.57 58.58 59.54 1,021,826 +1.19(+2.04%)
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.