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 (%)
Jan 31, 2017 42.40 42.54 42.30 42.50 2,929,672 +0.19(+0.45%)
Jan 30, 2017 42.28 42.34 42.14 42.31 693,787 -0.21(-0.48%)
Jan 27, 2017 42.57 42.57 42.44 42.51 603,062 -0.06(-0.14%)
Jan 26, 2017 42.70 42.71 42.54 42.57 634,612 -0.16(-0.38%)
Jan 25, 2017 42.56 42.77 42.54 42.74 900,621 +0.32(+0.76%)
Jan 24, 2017 42.24 42.44 42.24 42.42 962,298 +0.16(+0.39%)
Jan 23, 2017 42.11 42.30 42.09 42.25 1,286,008 +0.18(+0.43%)
Jan 20, 2017 41.97 42.09 41.96 42.07 961,344 +0.16(+0.39%)
Jan 19, 2017 41.87 41.91 41.76 41.91 815,474 -0.05(-0.12%)
Jan 18, 2017 41.94 42.04 41.81 41.96 1,057,942 -0.08(-0.20%)
Jan 17, 2017 42.08 42.10 41.96 42.04 1,047,610 -0.09(-0.21%)
Jan 13, 2017 42.13 42.13 42.13 0 +0.11(+0.25%)
Jan 12, 2017 42.06 42.06 41.90 42.02 966,997 +0.06(+0.14%)
Jan 11, 2017 41.73 42.01 41.58 41.96 2,716,936 +0.19(+0.45%)
Jan 10, 2017 41.81 41.93 41.78 41.78 884,683 -0.04(-0.10%)
Jan 09, 2017 41.71 41.83 41.67 41.82 903,106 -0.07(-0.16%)
Jan 06, 2017 41.87 41.94 41.79 41.88 685,763 -0.10(-0.23%)
Jan 05, 2017 41.81 42.06 41.76 41.98 1,281,593 +0.37(+0.89%)
Jan 04, 2017 41.36 41.61 41.36 41.61 867,460 +0.45(+1.10%)
Jan 03, 2017 41.12 41.18 40.98 41.16 984,204 +0.23(+0.56%)
Dec 30, 2016 40.93 40.93 40.93 0 +0.18(+0.44%)
Dec 29, 2016 40.71 40.81 40.68 40.75 995,699 +0.13(+0.32%)
Dec 28, 2016 40.71 40.73 40.58 40.62 1,220,237 +0.02(+0.04%)
Dec 27, 2016 40.53 40.63 40.53 40.60 695,546 +0.14(+0.35%)
Dec 23, 2016 40.46 40.46 40.46 0 +0.11(+0.28%)
Dec 22, 2016 40.46 40.49 40.33 40.35 1,641,887 -0.07(-0.18%)
Dec 21, 2016 40.40 40.46 40.38 40.42 1,626,057 +0.04(+0.10%)
Dec 20, 2016 40.31 40.39 40.27 40.38 1,142,168 +0.06(+0.16%)
Dec 19, 2016 40.35 40.46 40.29 40.31 1,174,678 +0.03(+0.08%)
Dec 16, 2016 40.25 40.41 40.24 40.28 1,529,252 +0.04(+0.10%)
Dec 15, 2016 40.31 40.32 40.18 40.24 1,546,037 -0.18(-0.44%)
Dec 14, 2016 40.95 41.02 40.34 40.42 1,116,277 -0.60(-1.46%)
Dec 13, 2016 40.97 41.11 40.94 41.02 705,276 +0.28(+0.68%)
Dec 12, 2016 40.77 40.83 40.65 40.74 816,771 -0.15(-0.36%)
Dec 09, 2016 40.75 40.89 40.70 40.89 744,860 +0.09(+0.22%)
Dec 08, 2016 40.78 40.86 40.66 40.80 1,681,877 -0.11(-0.28%)
Dec 07, 2016 40.48 40.94 40.46 40.91 2,090,807 +0.49(+1.20%)
Dec 06, 2016 40.23 40.45 40.22 40.43 975,891 +0.18(+0.44%)
Dec 05, 2016 40.15 40.35 40.11 40.25 1,272,304 +0.28(+0.69%)
Dec 02, 2016 39.91 40.05 39.86 39.97 880,510 +0.00(+0.00%)
Dec 01, 2016 40.24 40.24 39.94 39.97 1,788,194 -0.17(-0.42%)
Nov 30, 2016 40.29 40.29 40.10 40.14 1,033,092 -0.12(-0.30%)
Nov 29, 2016 40.05 40.35 40.01 40.27 1,429,267 +0.24(+0.61%)
Nov 28, 2016 40.03 40.14 40.00 40.02 939,724 -0.11(-0.26%)
Nov 25, 2016 40.10 40.14 40.04 40.13 1,597,627 +0.02(+0.04%)
Nov 23, 2016 40.11 40.11 40.11 0 -0.22(-0.54%)
Nov 22, 2016 40.26 40.34 40.17 40.33 724,361 +0.23(+0.59%)
Nov 21, 2016 39.97 40.13 39.97 40.10 793,970 +0.16(+0.41%)
Nov 18, 2016 40.04 40.06 39.91 39.93 813,317 -0.15(-0.38%)
Nov 17, 2016 40.09 40.19 40.03 40.09 766,703 +0.17(+0.43%)
Nov 16, 2016 39.94 40.05 39.88 39.92 655,276 -0.27(-0.66%)
Nov 15, 2016 39.93 40.19 39.92 40.18 1,440,722 +0.15(+0.38%)
Nov 14, 2016 40.01 40.11 39.87 40.03 1,023,818 -0.27(-0.66%)
Nov 11, 2016 40.36 40.41 40.10 40.30 763,242 -0.44(-1.07%)
Nov 10, 2016 40.86 40.96 40.69 40.73 640,489 -0.20(-0.49%)
Nov 09, 2016 40.73 41.11 40.70 40.94 815,070 -0.15(-0.35%)
Nov 08, 2016 40.92 41.16 40.86 41.08 555,107 -0.02(-0.04%)
Nov 07, 2016 40.97 41.11 40.93 41.10 480,885 +0.37(+0.91%)
Nov 04, 2016 40.84 40.90 40.70 40.73 683,873 -0.32(-0.77%)
Nov 03, 2016 41.21 41.24 41.00 41.04 532,866 +0.11(+0.28%)
Nov 02, 2016 41.07 41.16 40.87 40.93 672,717 -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.