Skip to main content

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

54.56 -0.03 (-0.05%)
Official Closing Price Updated: 4:15 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 68.27 68.30 67.78 67.85 2,380,540 -0.15(-0.22%)
Jan 30, 2018 68.12 68.22 67.82 68.00 2,639,239 -0.54(-0.79%)
Jan 29, 2018 68.71 68.75 68.41 68.54 1,164,338 -0.65(-0.94%)
Jan 26, 2018 68.91 69.19 68.80 69.19 1,147,526 +0.71(+1.04%)
Jan 25, 2018 69.04 69.04 68.32 68.48 952,393 -0.28(-0.41%)
Jan 24, 2018 68.70 68.95 68.48 68.76 1,173,934 +0.33(+0.48%)
Jan 23, 2018 68.20 68.44 68.19 68.43 743,076 +0.27(+0.40%)
Jan 22, 2018 67.81 68.17 67.79 68.16 668,130 +0.38(+0.56%)
Jan 19, 2018 67.79 67.83 67.60 67.78 554,693 +0.40(+0.59%)
Jan 18, 2018 67.28 67.47 67.23 67.38 805,199 -0.23(-0.34%)
Jan 17, 2018 67.37 67.82 67.21 67.61 988,535 +0.37(+0.55%)
Jan 16, 2018 67.42 67.52 67.14 67.24 1,148,886 -0.10(-0.15%)
Jan 12, 2018 67.34 67.34 67.34 0 +0.79(+1.19%)
Jan 11, 2018 66.30 66.57 66.27 66.55 554,884 +0.45(+0.68%)
Jan 10, 2018 66.04 66.10 709,233 -0.23(-0.35%)
Jan 09, 2018 66.22 66.31 66.05 66.33 689,521 +0.15(+0.23%)
Jan 08, 2018 66.18 66.21 66.09 66.18 646,385 +0.05(+0.08%)
Jan 05, 2018 65.97 66.19 65.94 66.13 740,365 +0.29(+0.44%)
Jan 04, 2018 65.73 65.92 65.73 65.84 1,041,889 +0.43(+0.66%)
Jan 03, 2018 65.20 65.41 65.10 65.41 2,281,726 +0.48(+0.74%)
Jan 02, 2018 64.77 64.95 64.50 64.93 3,285,694 +0.43(+0.67%)
Dec 29, 2017 64.50 64.50 64.50 0 +0.08(+0.12%)
Dec 28, 2017 64.47 64.49 64.35 64.42 686,399 +0.18(+0.28%)
Dec 27, 2017 64.11 64.28 64.08 64.24 781,682 +0.36(+0.56%)
Dec 26, 2017 63.78 63.92 63.75 63.88 511,428 -0.01(-0.02%)
Dec 22, 2017 63.66 63.89 63.65 63.89 1,093,840 +0.24(+0.38%)
Dec 21, 2017 63.57 63.75 63.50 63.65 827,215 +0.25(+0.39%)
Dec 20, 2017 63.58 63.60 63.37 63.40 754,557 +0.00(+0.00%)
Dec 19, 2017 63.44 63.44 63.22 63.40 947,945 -0.82(-1.28%)
Dec 18, 2017 64.13 64.34 64.13 64.22 1,043,389 +0.68(+1.07%)
Dec 15, 2017 63.43 63.58 63.38 63.54 1,008,832 +0.10(+0.16%)
Dec 14, 2017 63.66 63.66 63.43 63.44 1,278,331 -0.14(-0.22%)
Dec 13, 2017 63.41 63.69 63.36 63.58 683,233 +0.28(+0.44%)
Dec 12, 2017 63.19 63.37 63.14 63.30 756,922 -0.02(-0.03%)
Dec 11, 2017 63.27 63.38 63.25 63.32 708,525 +0.06(+0.09%)
Dec 08, 2017 63.21 63.32 63.14 63.26 565,764 +0.22(+0.35%)
Dec 07, 2017 62.87 63.14 62.83 63.04 785,223 +0.35(+0.56%)
Dec 06, 2017 62.71 62.84 62.69 62.69 418,581 -0.34(-0.54%)
Dec 05, 2017 63.08 63.24 62.99 63.03 599,506 -0.12(-0.19%)
Dec 04, 2017 63.48 63.50 63.10 63.15 530,414 -0.28(-0.44%)
Dec 01, 2017 63.42 63.51 63.30 63.43 1,443,592 -0.19(-0.30%)
Nov 30, 2017 63.65 63.90 63.61 63.62 1,702,672 +0.12(+0.19%)
Nov 29, 2017 63.80 63.82 63.39 63.50 543,106 -0.16(-0.25%)
Nov 28, 2017 63.56 63.68 63.42 63.66 704,230 +0.18(+0.28%)
Nov 27, 2017 63.70 63.71 63.45 63.48 464,567 -0.21(-0.33%)
Nov 24, 2017 63.80 63.83 63.69 63.69 447,576 +0.25(+0.39%)
Nov 22, 2017 63.37 63.46 63.21 63.44 736,935 +0.28(+0.44%)
Nov 21, 2017 63.01 63.16 62.96 63.16 1,017,827 +0.56(+0.89%)
Nov 20, 2017 62.55 62.72 62.55 62.60 491,716 +0.36(+0.58%)
Nov 17, 2017 62.30 62.34 62.20 62.24 795,729 -0.19(-0.30%)
Nov 16, 2017 62.18 62.45 62.09 62.43 684,422 +0.75(+1.22%)
Nov 15, 2017 61.54 61.74 61.40 61.68 538,075 -0.43(-0.69%)
Nov 14, 2017 62.05 62.20 61.96 62.11 558,619 +0.14(+0.23%)
Nov 13, 2017 61.74 62.00 61.66 61.97 664,402 -0.42(-0.67%)
Nov 10, 2017 62.46 62.48 62.31 62.39 566,721 -0.15(-0.24%)
Nov 09, 2017 62.43 62.56 62.16 62.54 809,402 -0.57(-0.90%)
Nov 08, 2017 63.04 63.21 62.98 63.11 752,571 +0.07(+0.11%)
Nov 07, 2017 63.13 63.13 62.87 63.04 813,917 -0.29(-0.46%)
Nov 06, 2017 63.05 63.33 63.00 63.33 731,174 +0.14(+0.22%)
Nov 03, 2017 63.18 63.19 62.96 63.19 832,234 +0.13(+0.21%)
Nov 02, 2017 62.99 63.10 62.95 63.06 1,928,669 -0.14(-0.22%)
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.