Skip to main content

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

55.42 -0.25 (-0.45%)
Streaming Delayed Price Updated: 3:09 PM EDT, Jun 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 60.38 60.38 59.70 59.91 1,423,000 -0.81(-1.33%)
Jan 30, 2020 60.33 60.74 60.16 60.72 740,079 -0.10(-0.16%)
Jan 29, 2020 60.95 61.01 60.76 60.82 875,592 -0.08(-0.13%)
Jan 28, 2020 60.60 60.92 60.56 60.90 769,762 +0.40(+0.66%)
Jan 27, 2020 60.59 60.77 60.41 60.50 1,386,950 -1.20(-1.94%)
Jan 24, 2020 62.15 62.17 61.55 61.70 1,037,600 -0.40(-0.64%)
Jan 23, 2020 62.03 62.12 61.69 62.10 1,205,651 -0.15(-0.24%)
Jan 22, 2020 62.36 62.40 62.22 62.25 932,075 +0.23(+0.37%)
Jan 21, 2020 62.27 62.27 62.02 62.02 565,609 -0.38(-0.61%)
Jan 17, 2020 62.35 62.45 62.26 62.40 552,200 +0.02(+0.03%)
Jan 16, 2020 62.18 62.38 62.12 62.38 591,074 +0.27(+0.43%)
Jan 15, 2020 62.05 62.19 62.04 62.11 1,058,563 +0.00(+0.00%)
Jan 14, 2020 61.90 62.19 61.84 62.11 1,067,297 -0.03(-0.05%)
Jan 13, 2020 61.95 62.18 61.85 62.14 665,930 +0.30(+0.49%)
Jan 10, 2020 61.98 62.07 61.74 61.84 714,800 -0.32(-0.51%)
Jan 09, 2020 62.09 62.16 61.98 62.16 881,869 +0.24(+0.39%)
Jan 08, 2020 61.77 62.13 61.60 61.92 888,991 -0.02(-0.03%)
Jan 07, 2020 62.11 62.12 61.91 61.94 854,276 -0.15(-0.24%)
Jan 06, 2020 61.80 62.12 61.77 62.09 733,528 +0.04(+0.06%)
Jan 03, 2020 62.05 62.39 62.02 62.05 875,900 -0.79(-1.26%)
Jan 02, 2020 62.72 62.84 62.59 62.84 1,363,911 +0.56(+0.90%)
Dec 31, 2019 61.96 62.29 61.85 62.28 1,630,800 +0.34(+0.55%)
Dec 30, 2019 62.42 62.42 61.90 61.94 1,088,836 -0.44(-0.71%)
Dec 27, 2019 62.33 62.42 62.22 62.38 920,500 +0.31(+0.50%)
Dec 26, 2019 61.84 62.07 61.75 62.07 466,889 +0.38(+0.62%)
Dec 24, 2019 61.70 61.73 61.62 61.69 475,300 +0.05(+0.08%)
Dec 23, 2019 61.57 61.65 61.53 61.64 946,346 +0.17(+0.28%)
Dec 20, 2019 61.68 61.75 61.31 61.47 1,000,300 +0.07(+0.11%)
Dec 19, 2019 61.28 61.42 61.23 61.40 1,104,458 +0.13(+0.21%)
Dec 18, 2019 61.25 61.35 61.22 61.27 1,369,109 -0.26(-0.42%)
Dec 17, 2019 61.59 61.63 61.51 61.53 1,641,300 -0.44(-0.71%)
Dec 16, 2019 61.99 62.10 61.82 61.97 2,830,415 -0.70(-1.12%)
Dec 13, 2019 62.52 62.85 62.45 62.67 1,836,600 +0.45(+0.72%)
Dec 12, 2019 61.83 62.23 61.79 62.22 754,842 +0.17(+0.27%)
Dec 11, 2019 61.66 62.06 61.61 62.05 1,048,254 +0.25(+0.40%)
Dec 10, 2019 61.77 61.93 61.62 61.80 819,932 +0.03(+0.05%)
Dec 09, 2019 61.87 61.96 61.76 61.77 1,440,387 -0.35(-0.56%)
Dec 06, 2019 62.00 62.14 61.95 62.12 1,890,200 +0.59(+0.96%)
Dec 05, 2019 61.52 61.61 61.40 61.53 1,697,561 +0.01(+0.02%)
Dec 04, 2019 61.24 61.54 61.22 61.52 1,898,935 +0.66(+1.08%)
Dec 03, 2019 60.31 60.86 60.16 60.86 2,048,747 +0.01(+0.02%)
Dec 02, 2019 60.96 61.00 60.53 60.85 1,722,155 -0.16(-0.26%)
Nov 29, 2019 61.07 61.18 60.99 61.01 665,200 -0.41(-0.67%)
Nov 27, 2019 61.23 61.44 61.23 61.42 601,900 +0.30(+0.49%)
Nov 26, 2019 60.98 61.25 60.96 61.12 2,593,017 +0.07(+0.11%)
Nov 25, 2019 60.70 61.10 60.69 61.05 2,276,442 +0.50(+0.83%)
Nov 22, 2019 60.60 60.67 60.38 60.55 538,000 +0.09(+0.15%)
Nov 21, 2019 60.46 60.49 60.27 60.46 702,520 -0.05(-0.08%)
Nov 20, 2019 60.59 60.72 60.33 60.51 895,487 -0.28(-0.46%)
Nov 19, 2019 60.96 60.98 60.68 60.79 291,327 -0.01(-0.02%)
Nov 18, 2019 60.66 60.84 60.59 60.80 659,495 +0.13(+0.21%)
Nov 15, 2019 60.51 60.70 60.48 60.67 385,800 +0.47(+0.78%)
Nov 14, 2019 59.99 60.20 59.97 60.20 307,681 +0.02(+0.03%)
Nov 13, 2019 59.98 60.27 59.69 60.18 873,611 -0.22(-0.36%)
Nov 12, 2019 60.34 60.48 60.30 60.40 578,499 -0.07(-0.12%)
Nov 11, 2019 60.28 60.50 60.28 60.47 524,893 +0.05(+0.08%)
Nov 08, 2019 60.25 60.42 60.06 60.42 473,700 -0.04(-0.07%)
Nov 07, 2019 60.59 60.67 60.43 60.46 761,941 +0.28(+0.47%)
Nov 06, 2019 60.26 60.32 60.10 60.18 338,457 -0.11(-0.18%)
Nov 05, 2019 60.26 60.35 60.17 60.29 836,733 -0.12(-0.20%)
Nov 04, 2019 60.46 60.52 60.29 60.41 845,577 +0.19(+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.