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, 2020 54.10 54.10 53.49 53.68 1,588,225 -0.73(-1.33%)
Jan 30, 2020 54.05 54.42 53.90 54.40 826,009 -0.09(-0.16%)
Jan 29, 2020 54.61 54.66 54.44 54.49 977,257 -0.07(-0.13%)
Jan 28, 2020 54.30 54.58 54.26 54.56 859,139 +0.36(+0.66%)
Jan 27, 2020 54.29 54.45 54.13 54.21 1,547,989 -1.08(-1.94%)
Jan 24, 2020 55.68 55.70 55.15 55.28 1,158,076 -0.36(-0.64%)
Jan 23, 2020 55.58 55.65 55.27 55.64 1,345,639 -0.13(-0.24%)
Jan 22, 2020 55.87 55.91 55.75 55.77 1,040,298 +0.21(+0.37%)
Jan 21, 2020 55.79 55.79 55.57 55.57 631,282 -0.34(-0.61%)
Jan 17, 2020 55.86 55.95 55.78 55.91 616,316 +0.02(+0.03%)
Jan 16, 2020 55.71 55.89 55.66 55.89 659,703 +0.24(+0.43%)
Jan 15, 2020 55.59 55.72 55.58 55.65 1,181,473 +0.00(+0.00%)
Jan 14, 2020 55.46 55.72 55.41 55.65 1,191,221 -0.03(-0.05%)
Jan 13, 2020 55.51 55.71 55.42 55.68 743,251 +0.27(+0.49%)
Jan 10, 2020 55.53 55.61 55.32 55.41 797,795 -0.29(-0.51%)
Jan 09, 2020 55.63 55.69 55.53 55.69 984,263 +0.21(+0.39%)
Jan 08, 2020 55.34 55.67 55.19 55.48 992,212 -0.02(-0.03%)
Jan 07, 2020 55.65 55.66 55.47 55.50 953,466 -0.13(-0.24%)
Jan 06, 2020 55.37 55.65 55.34 55.63 818,698 +0.04(+0.06%)
Jan 03, 2020 55.59 55.90 55.57 55.59 977,601 -0.71(-1.26%)
Jan 02, 2020 56.20 56.30 56.08 56.30 1,522,275 +0.50(+0.90%)
Dec 31, 2019 55.51 55.81 55.42 55.80 1,820,152 +0.30(+0.55%)
Dec 30, 2019 55.93 55.93 55.46 55.50 1,215,261 -0.39(-0.71%)
Dec 27, 2019 55.85 55.93 55.75 55.89 1,027,379 +0.28(+0.50%)
Dec 26, 2019 55.41 55.61 55.33 55.61 521,099 +0.34(+0.62%)
Dec 24, 2019 55.28 55.31 55.21 55.27 530,487 +0.04(+0.08%)
Dec 23, 2019 55.16 55.24 55.13 55.23 1,056,226 +0.15(+0.28%)
Dec 20, 2019 55.26 55.33 54.93 55.08 1,116,445 +0.06(+0.11%)
Dec 19, 2019 54.91 55.03 54.86 55.01 1,232,697 +0.12(+0.21%)
Dec 18, 2019 54.88 54.97 54.85 54.90 1,528,076 -0.23(-0.42%)
Dec 17, 2019 55.18 55.22 55.11 55.13 1,831,872 -0.39(-0.71%)
Dec 16, 2019 55.54 55.64 55.39 55.52 3,159,055 +0.50(+0.91%)
Dec 13, 2019 54.89 55.18 54.83 55.02 2,091,804 +0.40(+0.72%)
Dec 12, 2019 54.29 54.64 54.25 54.63 859,731 +0.15(+0.27%)
Dec 11, 2019 54.14 54.49 54.09 54.48 1,193,914 +0.22(+0.40%)
Dec 10, 2019 54.23 54.37 54.10 54.26 933,865 +0.03(+0.05%)
Dec 09, 2019 54.32 54.40 54.23 54.23 1,640,536 -0.31(-0.56%)
Dec 06, 2019 54.44 54.56 54.39 54.54 2,152,852 +0.52(+0.96%)
Dec 05, 2019 54.01 54.09 53.91 54.02 1,933,445 +0.01(+0.02%)
Dec 04, 2019 53.77 54.03 53.75 54.01 2,162,801 +0.58(+1.08%)
Dec 03, 2019 52.95 53.43 52.82 53.43 2,333,430 +0.01(+0.02%)
Dec 02, 2019 53.52 53.56 53.15 53.43 1,961,457 -0.14(-0.26%)
Nov 29, 2019 53.62 53.72 53.55 53.57 757,632 -0.36(-0.67%)
Nov 27, 2019 53.76 53.94 53.76 53.93 685,537 +0.26(+0.49%)
Nov 26, 2019 53.54 53.78 53.52 53.66 2,953,329 +0.06(+0.11%)
Nov 25, 2019 53.29 53.65 53.29 53.60 2,592,765 +0.44(+0.83%)
Nov 22, 2019 53.21 53.27 53.01 53.16 612,757 +0.08(+0.15%)
Nov 21, 2019 53.08 53.11 52.92 53.08 800,138 -0.04(-0.08%)
Nov 20, 2019 53.20 53.31 52.97 53.13 1,019,919 -0.25(-0.46%)
Nov 19, 2019 53.52 53.54 53.28 53.37 331,808 -0.01(-0.02%)
Nov 18, 2019 53.26 53.42 53.20 53.38 751,135 +0.11(+0.21%)
Nov 15, 2019 53.13 53.29 53.10 53.27 439,408 +0.41(+0.78%)
Nov 14, 2019 52.67 52.86 52.65 52.86 350,434 +0.02(+0.03%)
Nov 13, 2019 52.66 52.91 52.41 52.84 995,003 -0.19(-0.36%)
Nov 12, 2019 52.98 53.10 52.94 53.03 658,884 -0.06(-0.12%)
Nov 11, 2019 52.93 53.12 52.93 53.09 597,829 +0.04(+0.08%)
Nov 08, 2019 52.90 53.05 52.73 53.05 539,523 -0.04(-0.07%)
Nov 07, 2019 53.20 53.27 53.06 53.08 867,816 +0.25(+0.47%)
Nov 06, 2019 52.91 52.96 52.77 52.84 385,487 -0.10(-0.18%)
Nov 05, 2019 52.91 52.99 52.83 52.93 953,001 -0.11(-0.20%)
Nov 04, 2019 53.08 53.14 52.93 53.04 963,074 +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.