Skip to main content

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

57.03 +0.34 (+0.60%)
Official Closing Price Updated: 1:15 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 45.32 45.50 45.30 45.34 1,235,708 -0.02(-0.04%)
Feb 27, 2017 45.21 45.37 45.17 45.35 1,946,101 +0.09(+0.19%)
Feb 24, 2017 45.13 45.28 45.13 45.27 1,349,587 -0.34(-0.75%)
Feb 23, 2017 45.68 45.70 45.52 45.61 645,453 +0.08(+0.17%)
Feb 22, 2017 45.40 45.56 45.34 45.53 944,502 -0.10(-0.23%)
Feb 21, 2017 45.47 45.64 45.46 45.64 587,404 +0.21(+0.45%)
Feb 17, 2017 45.43 45.43 45.43 0 -0.23(-0.51%)
Feb 16, 2017 45.52 45.66 45.49 45.66 1,227,092 +0.15(+0.34%)
Feb 15, 2017 45.18 45.51 45.18 45.51 1,118,256 +0.06(+0.13%)
Feb 14, 2017 45.36 45.45 45.20 45.45 955,718 +0.15(+0.34%)
Feb 13, 2017 45.20 45.37 45.20 45.29 940,948 +0.20(+0.44%)
Feb 10, 2017 44.86 45.12 44.86 45.10 519,498 +0.16(+0.36%)
Feb 09, 2017 44.94 44.98 44.80 44.93 674,174 +0.06(+0.13%)
Feb 08, 2017 44.89 44.91 44.80 44.87 1,470,373 +0.11(+0.25%)
Feb 07, 2017 44.66 44.79 44.61 44.76 1,331,252 +0.07(+0.15%)
Feb 06, 2017 44.61 44.69 44.50 44.69 821,573 -0.29(-0.65%)
Feb 03, 2017 44.87 45.01 44.82 44.98 924,259 +0.23(+0.52%)
Feb 02, 2017 44.80 44.82 44.66 44.75 890,431 +0.00(+0.00%)
Feb 01, 2017 44.78 44.85 44.63 44.75 1,847,813 +0.32(+0.71%)
Jan 31, 2017 44.33 44.48 44.23 44.43 2,802,021 +0.20(+0.45%)
Jan 30, 2017 44.21 44.27 44.06 44.24 663,558 -0.21(-0.48%)
Jan 27, 2017 44.51 44.51 44.38 44.45 576,786 -0.06(-0.14%)
Jan 26, 2017 44.64 44.66 44.48 44.51 606,961 -0.17(-0.38%)
Jan 25, 2017 44.49 44.72 44.48 44.68 861,379 +0.33(+0.75%)
Jan 24, 2017 44.16 44.38 44.16 44.35 920,369 +0.17(+0.39%)
Jan 23, 2017 44.03 44.23 44.00 44.18 1,229,974 +0.19(+0.43%)
Jan 20, 2017 43.88 44.00 43.87 43.99 919,457 +0.17(+0.39%)
Jan 19, 2017 43.78 43.82 43.66 43.82 779,942 -0.05(-0.12%)
Jan 18, 2017 43.85 43.95 43.71 43.87 1,011,846 -0.09(-0.20%)
Jan 17, 2017 44.00 44.02 43.87 43.95 1,001,964 -0.09(-0.21%)
Jan 13, 2017 44.05 44.05 44.05 0 +0.11(+0.25%)
Jan 12, 2017 43.98 43.98 43.81 43.94 924,863 +0.06(+0.14%)
Jan 11, 2017 43.63 43.93 43.47 43.88 2,598,555 +0.20(+0.45%)
Jan 10, 2017 43.71 43.84 43.68 43.68 846,136 -0.04(-0.10%)
Jan 09, 2017 43.61 43.74 43.57 43.72 863,756 -0.07(-0.16%)
Jan 06, 2017 43.78 43.85 43.70 43.79 655,883 -0.10(-0.23%)
Jan 05, 2017 43.71 43.97 43.66 43.89 1,225,752 +0.39(+0.89%)
Jan 04, 2017 43.25 43.51 43.25 43.51 829,663 +0.47(+1.10%)
Jan 03, 2017 42.99 43.06 42.85 43.03 941,321 +0.24(+0.56%)
Dec 30, 2016 42.79 42.79 42.79 0 +0.19(+0.44%)
Dec 29, 2016 42.56 42.67 42.54 42.61 952,315 +0.14(+0.32%)
Dec 28, 2016 42.56 42.59 42.42 42.47 1,167,069 +0.02(+0.04%)
Dec 27, 2016 42.37 42.48 42.37 42.45 665,240 +0.15(+0.35%)
Dec 23, 2016 42.30 42.30 42.30 0 +0.12(+0.28%)
Dec 22, 2016 42.30 42.34 42.17 42.18 1,570,347 -0.08(-0.18%)
Dec 21, 2016 42.24 42.30 42.22 42.26 1,555,207 +0.04(+0.10%)
Dec 20, 2016 42.15 42.23 42.10 42.22 1,092,398 +0.07(+0.16%)
Dec 19, 2016 42.19 42.30 42.12 42.15 1,123,492 +0.03(+0.08%)
Dec 16, 2016 42.08 42.25 42.07 42.12 1,462,615 +0.04(+0.10%)
Dec 15, 2016 42.15 42.16 42.01 42.07 1,478,668 -0.19(-0.44%)
Dec 14, 2016 42.82 42.89 42.18 42.26 1,067,635 -0.63(-1.46%)
Dec 13, 2016 42.84 42.99 42.81 42.89 674,544 +0.29(+0.68%)
Dec 12, 2016 42.63 42.69 42.51 42.60 781,180 -0.15(-0.36%)
Dec 09, 2016 42.61 42.75 42.55 42.75 712,403 +0.09(+0.22%)
Dec 08, 2016 42.64 42.72 42.51 42.66 1,608,589 -0.12(-0.28%)
Dec 07, 2016 42.33 42.81 42.30 42.78 1,999,701 +0.51(+1.20%)
Dec 06, 2016 42.07 42.29 42.06 42.27 933,367 +0.19(+0.44%)
Dec 05, 2016 41.98 42.19 41.94 42.08 1,216,863 +0.29(+0.69%)
Dec 02, 2016 41.73 41.87 41.68 41.80 842,142 +0.00(+0.00%)
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.