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, 2020 54.08 54.08 53.47 53.66 1,588,782 -0.73(-1.33%)
Jan 30, 2020 54.03 54.40 53.88 54.38 826,299 -0.09(-0.16%)
Jan 29, 2020 54.59 54.64 54.42 54.47 977,600 -0.07(-0.13%)
Jan 28, 2020 54.28 54.56 54.24 54.55 859,441 +0.36(+0.66%)
Jan 27, 2020 54.27 54.43 54.11 54.19 1,548,532 -1.07(-1.94%)
Jan 24, 2020 55.66 55.68 55.13 55.26 1,158,482 -0.36(-0.64%)
Jan 23, 2020 55.56 55.63 55.25 55.62 1,346,112 -0.13(-0.24%)
Jan 22, 2020 55.85 55.89 55.73 55.75 1,040,663 +0.21(+0.37%)
Jan 21, 2020 55.77 55.77 55.55 55.55 631,503 -0.34(-0.61%)
Jan 17, 2020 55.84 55.93 55.76 55.89 616,532 +0.02(+0.03%)
Jan 16, 2020 55.69 55.87 55.64 55.87 659,935 +0.24(+0.43%)
Jan 15, 2020 55.58 55.70 55.56 55.63 1,181,888 +0.00(+0.00%)
Jan 14, 2020 55.44 55.70 55.39 55.63 1,191,639 -0.03(-0.05%)
Jan 13, 2020 55.49 55.69 55.40 55.66 743,512 +0.27(+0.49%)
Jan 10, 2020 55.51 55.59 55.30 55.39 798,075 -0.29(-0.51%)
Jan 09, 2020 55.61 55.67 55.51 55.67 984,608 +0.22(+0.39%)
Jan 08, 2020 55.32 55.65 55.17 55.46 992,560 -0.02(-0.03%)
Jan 07, 2020 55.63 55.64 55.45 55.48 953,801 -0.13(-0.24%)
Jan 06, 2020 55.35 55.63 55.32 55.61 818,985 +0.04(+0.06%)
Jan 03, 2020 55.58 55.88 55.55 55.58 977,944 -0.71(-1.26%)
Jan 02, 2020 56.18 56.28 56.06 56.28 1,522,809 +0.50(+0.90%)
Dec 31, 2019 55.49 55.79 55.40 55.78 1,820,792 +0.30(+0.55%)
Dec 30, 2019 55.91 55.91 55.44 55.48 1,215,687 -0.39(-0.71%)
Dec 27, 2019 55.83 55.91 55.73 55.87 1,027,740 +0.28(+0.50%)
Dec 26, 2019 55.39 55.59 55.31 55.59 521,282 +0.34(+0.62%)
Dec 24, 2019 55.26 55.29 55.19 55.25 530,673 +0.04(+0.08%)
Dec 23, 2019 55.15 55.22 55.11 55.21 1,056,597 +0.15(+0.28%)
Dec 20, 2019 55.24 55.31 54.91 55.06 1,116,837 +0.06(+0.11%)
Dec 19, 2019 54.89 55.01 54.84 54.99 1,233,129 +0.12(+0.21%)
Dec 18, 2019 54.86 54.95 54.83 54.88 1,528,613 -0.23(-0.42%)
Dec 17, 2019 55.16 55.20 55.09 55.11 1,832,515 -0.39(-0.71%)
Dec 16, 2019 55.52 55.62 55.37 55.50 3,160,165 +0.50(+0.91%)
Dec 13, 2019 54.87 55.16 54.81 55.00 2,092,539 +0.39(+0.72%)
Dec 12, 2019 54.27 54.62 54.23 54.61 860,032 +0.15(+0.27%)
Dec 11, 2019 54.12 54.47 54.07 54.46 1,194,333 +0.22(+0.40%)
Dec 10, 2019 54.21 54.36 54.08 54.24 934,193 +0.03(+0.05%)
Dec 09, 2019 54.30 54.38 54.21 54.21 1,641,112 -0.31(-0.56%)
Dec 06, 2019 54.42 54.54 54.37 54.52 2,153,608 +0.52(+0.96%)
Dec 05, 2019 54.00 54.07 53.89 54.00 1,934,124 +0.01(+0.02%)
Dec 04, 2019 53.75 54.01 53.73 54.00 2,163,560 +0.58(+1.08%)
Dec 03, 2019 52.93 53.42 52.80 53.42 2,334,250 +0.01(+0.02%)
Dec 02, 2019 53.50 53.54 53.13 53.41 1,962,145 -0.14(-0.26%)
Nov 29, 2019 53.60 53.70 53.53 53.55 757,898 -0.36(-0.67%)
Nov 27, 2019 53.74 53.93 53.74 53.91 685,777 +0.26(+0.49%)
Nov 26, 2019 53.52 53.76 53.50 53.64 2,954,366 +0.06(+0.11%)
Nov 25, 2019 53.28 53.63 53.27 53.58 2,593,675 +0.44(+0.83%)
Nov 22, 2019 53.19 53.25 52.99 53.14 612,972 +0.08(+0.15%)
Nov 21, 2019 53.07 53.09 52.90 53.07 800,419 -0.04(-0.08%)
Nov 20, 2019 53.18 53.29 52.95 53.11 1,020,277 -0.25(-0.46%)
Nov 19, 2019 53.50 53.52 53.26 53.35 331,924 -0.01(-0.02%)
Nov 18, 2019 53.24 53.40 53.18 53.36 751,398 +0.11(+0.21%)
Nov 15, 2019 53.11 53.27 53.08 53.25 439,563 +0.41(+0.78%)
Nov 14, 2019 52.65 52.84 52.63 52.84 350,557 +0.02(+0.03%)
Nov 13, 2019 52.64 52.90 52.39 52.82 995,352 -0.19(-0.36%)
Nov 12, 2019 52.96 53.08 52.92 53.01 659,115 -0.06(-0.12%)
Nov 11, 2019 52.91 53.10 52.91 53.07 598,039 +0.04(+0.08%)
Nov 08, 2019 52.88 53.03 52.71 53.03 539,712 -0.04(-0.07%)
Nov 07, 2019 53.18 53.25 53.04 53.07 868,121 +0.25(+0.47%)
Nov 06, 2019 52.89 52.94 52.75 52.82 385,622 -0.10(-0.18%)
Nov 05, 2019 52.89 52.97 52.81 52.92 953,335 -0.11(-0.20%)
Nov 04, 2019 53.07 53.12 52.92 53.02 963,412 +0.17(+0.32%)
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.