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 (%)
Jan 31, 2017 42.41 42.55 42.32 42.51 2,928,643 +0.19(+0.45%)
Jan 30, 2017 42.30 42.36 42.16 42.32 693,544 -0.21(-0.48%)
Jan 27, 2017 42.59 42.59 42.46 42.53 602,851 -0.06(-0.14%)
Jan 26, 2017 42.71 42.73 42.55 42.59 634,389 -0.16(-0.38%)
Jan 25, 2017 42.57 42.78 42.55 42.75 900,305 +0.32(+0.76%)
Jan 24, 2017 42.25 42.46 42.25 42.43 961,960 +0.16(+0.39%)
Jan 23, 2017 42.13 42.32 42.10 42.27 1,285,556 +0.18(+0.43%)
Jan 20, 2017 41.99 42.10 41.97 42.09 961,007 +0.16(+0.39%)
Jan 19, 2017 41.89 41.92 41.77 41.92 815,188 -0.05(-0.12%)
Jan 18, 2017 41.95 42.05 41.82 41.97 1,057,571 -0.08(-0.20%)
Jan 17, 2017 42.09 42.12 41.97 42.05 1,047,242 -0.09(-0.21%)
Jan 13, 2017 42.14 42.14 42.14 0 +0.11(+0.25%)
Jan 12, 2017 42.08 42.08 41.92 42.04 966,657 +0.06(+0.14%)
Jan 11, 2017 41.74 42.03 41.59 41.98 2,715,982 +0.19(+0.45%)
Jan 10, 2017 41.82 41.95 41.79 41.79 884,373 -0.04(-0.10%)
Jan 09, 2017 41.72 41.85 41.68 41.83 902,789 -0.07(-0.16%)
Jan 06, 2017 41.89 41.95 41.81 41.90 685,522 -0.10(-0.23%)
Jan 05, 2017 41.82 42.07 41.78 42.00 1,281,144 +0.37(+0.89%)
Jan 04, 2017 41.38 41.63 41.38 41.63 867,156 +0.45(+1.10%)
Jan 03, 2017 41.13 41.19 40.99 41.17 983,859 +0.23(+0.56%)
Dec 30, 2016 40.94 40.94 40.94 0 +0.18(+0.44%)
Dec 29, 2016 40.72 40.82 40.70 40.76 995,350 +0.13(+0.32%)
Dec 28, 2016 40.72 40.75 40.59 40.63 1,219,809 +0.02(+0.04%)
Dec 27, 2016 40.54 40.65 40.54 40.62 695,302 +0.14(+0.35%)
Dec 23, 2016 40.48 40.48 40.48 0 +0.11(+0.28%)
Dec 22, 2016 40.48 40.51 40.34 40.36 1,641,311 -0.07(-0.18%)
Dec 21, 2016 40.41 40.48 40.39 40.43 1,625,486 +0.04(+0.10%)
Dec 20, 2016 40.33 40.41 40.28 40.39 1,141,767 +0.06(+0.16%)
Dec 19, 2016 40.37 40.47 40.30 40.33 1,174,266 +0.03(+0.08%)
Dec 16, 2016 40.26 40.42 40.26 40.30 1,528,715 +0.04(+0.10%)
Dec 15, 2016 40.33 40.34 40.19 40.26 1,545,494 -0.18(-0.44%)
Dec 14, 2016 40.97 41.03 40.36 40.43 1,115,885 -0.60(-1.46%)
Dec 13, 2016 40.98 41.13 40.96 41.03 705,028 +0.28(+0.68%)
Dec 12, 2016 40.79 40.85 40.67 40.76 816,484 -0.15(-0.36%)
Dec 09, 2016 40.76 40.90 40.71 40.90 744,599 +0.09(+0.22%)
Dec 08, 2016 40.80 40.87 40.68 40.81 1,681,287 -0.11(-0.28%)
Dec 07, 2016 40.50 40.96 40.47 40.93 2,090,074 +0.49(+1.20%)
Dec 06, 2016 40.25 40.47 40.24 40.44 975,549 +0.18(+0.44%)
Dec 05, 2016 40.17 40.37 40.13 40.26 1,271,857 +0.28(+0.69%)
Dec 02, 2016 39.92 40.06 39.87 39.99 880,201 +0.00(+0.00%)
Dec 01, 2016 40.26 40.26 39.95 39.99 1,787,566 -0.17(-0.42%)
Nov 30, 2016 40.30 40.30 40.11 40.16 1,032,729 -0.12(-0.30%)
Nov 29, 2016 40.07 40.36 40.03 40.28 1,428,766 +0.24(+0.61%)
Nov 28, 2016 40.04 40.15 40.01 40.04 939,394 -0.11(-0.26%)
Nov 25, 2016 40.11 40.16 40.05 40.14 1,597,066 +0.02(+0.04%)
Nov 23, 2016 40.13 40.13 40.13 0 -0.22(-0.54%)
Nov 22, 2016 40.27 40.35 40.18 40.34 724,106 +0.23(+0.59%)
Nov 21, 2016 39.99 40.14 39.98 40.11 793,691 +0.16(+0.41%)
Nov 18, 2016 40.05 40.08 39.92 39.95 813,031 -0.15(-0.38%)
Nov 17, 2016 40.10 40.21 40.04 40.10 766,434 +0.17(+0.43%)
Nov 16, 2016 39.96 40.06 39.89 39.93 655,046 -0.27(-0.66%)
Nov 15, 2016 39.95 40.21 39.93 40.20 1,440,217 +0.15(+0.38%)
Nov 14, 2016 40.03 40.13 39.88 40.04 1,023,459 -0.27(-0.66%)
Nov 11, 2016 40.38 40.42 40.12 40.31 762,974 -0.44(-1.07%)
Nov 10, 2016 40.88 40.98 40.71 40.75 640,264 -0.20(-0.49%)
Nov 09, 2016 40.75 41.12 40.71 40.95 814,784 -0.15(-0.35%)
Nov 08, 2016 40.93 41.18 40.88 41.10 554,912 -0.02(-0.04%)
Nov 07, 2016 40.98 41.13 40.94 41.11 480,716 +0.37(+0.91%)
Nov 04, 2016 40.85 40.92 40.72 40.74 683,633 -0.32(-0.77%)
Nov 03, 2016 41.23 41.25 41.02 41.06 532,679 +0.11(+0.28%)
Nov 02, 2016 41.09 41.17 40.89 40.94 672,481 -0.20(-0.49%)
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.