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 (%)
Oct 31, 2017 52.35 52.49 52.27 52.47 861,485 +0.31(+0.59%)
Oct 30, 2017 52.06 52.17 52.02 52.16 606,501 +0.23(+0.45%)
Oct 27, 2017 51.80 51.93 51.69 51.93 613,991 +0.14(+0.27%)
Oct 26, 2017 51.97 51.97 51.78 51.78 722,425 -0.04(-0.08%)
Oct 25, 2017 52.01 52.01 51.70 51.83 579,457 -0.11(-0.21%)
Oct 24, 2017 51.81 52.00 51.81 51.93 782,452 +0.17(+0.34%)
Oct 23, 2017 51.82 51.88 51.73 51.76 817,315 -0.12(-0.22%)
Oct 20, 2017 51.88 51.90 51.77 51.88 581,800 +0.00(+0.00%)
Oct 19, 2017 51.76 51.89 51.68 51.88 893,460 -0.30(-0.57%)
Oct 18, 2017 52.13 52.20 52.04 52.17 495,228 +0.10(+0.19%)
Oct 17, 2017 52.07 52.12 51.93 52.07 492,078 -0.27(-0.52%)
Oct 16, 2017 52.37 52.42 52.30 52.35 635,635 -0.05(-0.10%)
Oct 13, 2017 52.49 52.49 52.37 52.40 574,804 +0.27(+0.53%)
Oct 12, 2017 52.07 52.19 51.97 52.12 750,061 +0.01(+0.02%)
Oct 11, 2017 52.12 51.93 52.12 916,508 +0.19(+0.37%)
Oct 10, 2017 51.78 51.93 51.74 51.93 717,236 +0.55(+1.07%)
Oct 09, 2017 51.44 51.44 51.33 51.38 956,511 +0.03(+0.06%)
Oct 06, 2017 51.18 51.37 51.13 51.34 655,646 -0.09(-0.18%)
Oct 05, 2017 51.40 51.48 51.35 51.43 749,412 -0.09(-0.18%)
Oct 04, 2017 51.56 51.59 51.48 51.53 1,329,918 -0.12(-0.24%)
Oct 03, 2017 51.51 51.65 51.48 51.65 624,103 +0.18(+0.36%)
Oct 02, 2017 51.41 51.54 51.37 51.47 977,370 -0.13(-0.26%)
Sep 29, 2017 51.36 51.60 51.29 51.60 1,856,839 +0.40(+0.78%)
Sep 28, 2017 51.03 51.24 50.98 51.20 822,708 +0.39(+0.76%)
Sep 27, 2017 50.64 50.88 50.60 50.81 937,220 -0.01(-0.02%)
Sep 26, 2017 50.83 50.87 50.67 50.83 1,097,836 -0.21(-0.41%)
Sep 25, 2017 51.11 51.16 50.90 51.03 623,149 -0.10(-0.20%)
Sep 22, 2017 51.18 51.23 51.12 51.13 676,952 +0.12(+0.23%)
Sep 21, 2017 51.01 51.08 50.93 51.02 819,897 -0.13(-0.26%)
Sep 20, 2017 51.36 51.46 50.94 51.15 768,275 -0.20(-0.39%)
Sep 19, 2017 51.37 51.38 51.21 51.35 545,099 +0.22(+0.44%)
Sep 18, 2017 51.19 51.23 50.98 51.13 605,602 +0.07(+0.15%)
Sep 15, 2017 51.05 51.06 50.96 51.05 450,384 +0.05(+0.10%)
Sep 14, 2017 50.77 51.00 50.75 51.00 672,309 +0.24(+0.48%)
Sep 13, 2017 50.98 50.98 50.73 50.76 432,970 -0.27(-0.52%)
Sep 12, 2017 51.02 51.03 50.93 51.03 482,348 +0.12(+0.23%)
Sep 11, 2017 50.93 51.07 50.91 50.91 551,974 +0.12(+0.23%)
Sep 08, 2017 50.80 50.85 50.75 50.79 1,244,154 +0.05(+0.10%)
Sep 07, 2017 50.69 50.74 50.59 50.74 1,269,182 +0.57(+1.13%)
Sep 06, 2017 50.20 50.27 50.14 50.18 1,153,627 +0.27(+0.55%)
Sep 05, 2017 50.08 50.13 49.75 49.90 1,763,661 -0.32(-0.63%)
Sep 01, 2017 50.39 50.39 50.20 50.22 1,075,442 +0.08(+0.17%)
Aug 31, 2017 49.89 50.15 49.85 50.14 987,139 +0.42(+0.85%)
Aug 30, 2017 49.67 49.72 49.61 49.71 1,127,877 +0.02(+0.05%)
Aug 29, 2017 49.66 49.81 49.64 49.69 954,299 -0.23(-0.47%)
Aug 28, 2017 49.93 49.93 49.84 49.92 784,912 +0.01(+0.02%)
Aug 25, 2017 49.96 49.66 49.91 827,154 +0.35(+0.71%)
Aug 24, 2017 49.66 49.69 49.53 49.56 658,662 -0.15(-0.30%)
Aug 23, 2017 49.62 49.72 49.58 49.71 476,846 +0.02(+0.03%)
Aug 22, 2017 49.56 49.69 49.55 49.69 786,080 +0.21(+0.42%)
Aug 21, 2017 49.49 49.55 49.41 49.49 751,649 +0.09(+0.19%)
Aug 18, 2017 49.43 49.54 49.34 49.40 646,625 +0.09(+0.19%)
Aug 17, 2017 49.63 49.69 49.28 49.30 836,082 -0.37(-0.75%)
Aug 16, 2017 49.49 49.69 49.45 49.68 557,262 +0.32(+0.66%)
Aug 15, 2017 49.31 49.36 49.20 49.35 830,541 -0.13(-0.27%)
Aug 14, 2017 49.47 49.59 49.45 49.49 606,090 +0.32(+0.64%)
Aug 11, 2017 49.19 49.30 49.06 49.17 633,546 -0.12(-0.25%)
Aug 10, 2017 49.69 49.70 49.27 49.30 790,598 -0.52(-1.05%)
Aug 09, 2017 49.69 49.86 49.61 49.82 1,000,949 -0.06(-0.12%)
Aug 08, 2017 50.09 50.14 49.87 49.88 1,256,290 -0.22(-0.43%)
Aug 07, 2017 50.03 50.10 50.01 50.09 757,367 +0.08(+0.15%)
Aug 04, 2017 50.07 49.86 50.02 1,020,945 +0.03(+0.07%)
Aug 03, 2017 49.95 50.05 49.92 49.99 1,205,301 -0.03(-0.07%)
Aug 02, 2017 50.03 50.09 49.92 50.02 550,736 +0.07(+0.15%)
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.