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 (%)
Jul 31, 2017 49.64 49.83 49.55 49.80 577,325 +0.19(+0.39%)
Jul 28, 2017 49.40 49.60 49.37 49.60 1,040,178 +0.04(+0.08%)
Jul 27, 2017 49.76 49.78 49.43 49.56 915,484 -0.02(-0.03%)
Jul 26, 2017 49.39 49.68 49.32 49.58 773,391 +0.32(+0.64%)
Jul 25, 2017 49.42 49.43 49.26 49.26 958,187 -0.10(-0.20%)
Jul 24, 2017 49.22 49.36 49.15 49.36 609,925 +0.00(+0.00%)
Jul 21, 2017 49.25 49.36 49.13 49.36 996,583 -0.04(-0.08%)
Jul 20, 2017 49.47 49.28 49.40 579,038 +0.13(+0.27%)
Jul 19, 2017 49.16 49.27 49.10 49.27 584,267 +0.25(+0.51%)
Jul 18, 2017 48.94 49.02 48.90 49.02 855,067 +0.21(+0.43%)
Jul 17, 2017 48.79 48.86 48.75 48.81 670,346 +0.06(+0.12%)
Jul 14, 2017 48.60 48.80 48.55 48.75 1,061,131 +0.37(+0.76%)
Jul 13, 2017 48.35 48.43 48.26 48.39 826,355 +0.21(+0.43%)
Jul 12, 2017 48.11 48.21 48.06 48.18 1,520,746 +0.22(+0.47%)
Jul 11, 2017 47.71 47.96 47.66 47.96 695,908 +0.17(+0.35%)
Jul 10, 2017 47.73 47.84 47.68 47.79 599,349 +0.05(+0.10%)
Jul 07, 2017 47.59 47.79 47.52 47.74 676,124 +0.02(+0.05%)
Jul 06, 2017 47.68 47.82 47.60 47.71 1,282,938 -0.21(-0.43%)
Jul 05, 2017 47.77 47.92 47.66 47.92 893,947 +0.12(+0.26%)
Jul 03, 2017 47.99 47.99 47.80 47.80 917,396 -0.36(-0.74%)
Jun 30, 2017 48.11 48.20 47.93 48.16 924,537 +0.25(+0.52%)
Jun 29, 2017 48.20 48.20 47.76 47.91 1,051,047 -0.39(-0.81%)
Jun 28, 2017 48.02 48.33 48.02 48.30 1,199,705 +0.26(+0.54%)
Jun 27, 2017 48.06 48.14 47.95 48.04 1,205,425 -0.07(-0.16%)
Jun 26, 2017 48.30 48.33 48.09 48.11 996,442 +0.00(+0.00%)
Jun 23, 2017 48.13 48.11 656,220 +0.12(+0.24%)
Jun 22, 2017 47.99 48.05 47.92 48.00 629,394 +0.06(+0.12%)
Jun 21, 2017 47.96 48.01 47.87 47.94 688,243 -0.05(-0.10%)
Jun 20, 2017 48.31 48.31 47.96 47.99 962,175 -0.33(-0.69%)
Jun 19, 2017 48.29 48.39 48.25 48.32 773,056 +0.12(+0.24%)
Jun 16, 2017 48.03 48.21 47.97 48.21 746,156 +0.48(+1.00%)
Jun 15, 2017 47.63 47.76 47.57 47.73 1,008,971 -0.69(-1.43%)
Jun 14, 2017 48.64 48.67 48.30 48.42 834,202 +0.10(+0.20%)
Jun 13, 2017 48.19 48.33 48.17 48.32 718,301 +0.54(+1.13%)
Jun 12, 2017 47.83 47.87 47.69 47.78 671,458 -0.27(-0.56%)
Jun 09, 2017 48.06 48.18 47.92 48.05 1,429,139 -0.38(-0.78%)
Jun 08, 2017 48.30 48.44 48.22 48.43 580,957 -0.05(-0.10%)
Jun 07, 2017 48.48 48.56 48.38 48.48 865,613 +0.09(+0.19%)
Jun 06, 2017 48.37 48.45 48.32 48.39 736,018 -0.20(-0.41%)
Jun 05, 2017 48.61 48.66 48.58 48.58 1,718,530 -0.21(-0.44%)
Jun 02, 2017 48.59 48.80 48.56 48.80 1,261,110 +0.44(+0.90%)
Jun 01, 2017 48.14 48.37 48.08 48.36 1,170,865 +0.49(+1.03%)
May 31, 2017 48.03 48.04 47.85 47.87 2,367,866 +0.00(+0.00%)
May 30, 2017 47.82 47.92 47.82 47.87 1,082,082 +0.03(+0.07%)
May 26, 2017 47.79 47.84 47.75 47.84 803,876 -0.09(-0.19%)
May 25, 2017 47.93 47.98 47.89 47.93 1,156,908 -0.02(-0.03%)
May 24, 2017 47.79 47.94 47.74 47.94 1,102,442 +0.12(+0.26%)
May 23, 2017 47.92 47.98 47.79 47.82 1,049,623 +0.12(+0.24%)
May 22, 2017 47.70 47.78 47.67 47.70 881,757 +0.11(+0.22%)
May 19, 2017 47.43 47.64 47.43 47.60 1,270,080 +0.56(+1.19%)
May 18, 2017 46.84 47.07 46.76 47.04 948,343 +0.05(+0.10%)
May 17, 2017 47.31 47.31 46.98 46.99 1,229,516 -0.44(-0.92%)
May 16, 2017 47.43 47.44 47.36 47.43 1,099,109 +0.17(+0.37%)
May 15, 2017 47.17 47.25 47.14 47.25 669,560 +0.18(+0.38%)
May 12, 2017 46.95 47.10 46.92 47.07 688,957 +0.13(+0.28%)
May 11, 2017 46.99 47.00 46.86 46.94 2,797,844 -0.25(-0.52%)
May 10, 2017 47.21 47.21 47.10 47.19 1,643,477 +0.07(+0.15%)
May 09, 2017 47.16 47.21 47.05 47.12 1,323,110 -0.02(-0.04%)
May 08, 2017 47.11 47.14 47.06 47.14 3,438,671 -0.17(-0.36%)
May 05, 2017 46.95 47.35 46.90 47.31 2,216,498 +0.30(+0.63%)
May 04, 2017 46.71 47.01 46.71 47.01 2,078,185 +0.30(+0.65%)
May 03, 2017 46.65 46.74 46.58 46.71 3,827,202 -0.23(-0.49%)
May 02, 2017 46.80 46.94 46.78 46.94 3,581,324 +0.43(+0.92%)
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.