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 (%)
Sep 30, 2022 47.13 47.84 47.13 47.32 3,055,166 +0.17(+0.37%)
Sep 29, 2022 47.00 47.19 46.48 47.14 2,307,362 -0.74(-1.54%)
Sep 28, 2022 46.58 48.03 46.49 47.88 2,473,566 +1.03(+2.19%)
Sep 27, 2022 47.24 47.55 46.54 46.85 2,493,332 -0.34(-0.72%)
Sep 26, 2022 47.57 48.02 47.09 47.19 6,083,741 -1.12(-2.31%)
Sep 23, 2022 48.67 48.86 47.92 48.31 2,906,432 -1.65(-3.30%)
Sep 22, 2022 50.17 50.34 49.73 49.96 2,255,635 -0.17(-0.35%)
Sep 21, 2022 50.62 51.16 50.08 50.13 1,663,729 -0.55(-1.09%)
Sep 20, 2022 50.76 50.95 50.37 50.69 1,444,938 -0.96(-1.86%)
Sep 19, 2022 51.12 51.67 50.87 51.65 1,302,209 +0.16(+0.32%)
Sep 16, 2022 51.21 51.63 50.90 51.48 2,020,350 -0.22(-0.43%)
Sep 15, 2022 51.84 52.27 51.65 51.70 1,606,620 -0.61(-1.17%)
Sep 14, 2022 52.12 52.46 52.00 52.31 1,589,313 +0.28(+0.54%)
Sep 13, 2022 52.98 53.18 52.01 52.03 2,422,308 -2.04(-3.77%)
Sep 12, 2022 53.93 54.23 53.71 54.07 1,320,357 +0.70(+1.31%)
Sep 09, 2022 52.99 53.39 52.97 53.37 1,256,147 +1.45(+2.78%)
Sep 08, 2022 51.31 52.02 51.30 51.93 1,383,668 +0.12(+0.22%)
Sep 07, 2022 51.02 51.86 50.96 51.81 2,072,011 +0.39(+0.75%)
Sep 06, 2022 51.75 51.81 51.27 51.42 1,677,649 -0.22(-0.43%)
Sep 02, 2022 52.41 52.75 51.49 51.65 2,050,232 -0.57(-1.10%)
Sep 01, 2022 52.20 52.56 51.69 52.22 2,792,017 -0.92(-1.73%)
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%)
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.