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 (%)
Jul 31, 2017 49.62 49.81 49.53 49.78 577,528 +0.19(+0.39%)
Jul 28, 2017 49.39 49.59 49.35 49.59 1,040,543 +0.04(+0.08%)
Jul 27, 2017 49.74 49.76 49.42 49.54 915,805 -0.02(-0.03%)
Jul 26, 2017 49.37 49.66 49.30 49.56 773,662 +0.32(+0.64%)
Jul 25, 2017 49.40 49.41 49.25 49.25 958,524 -0.10(-0.20%)
Jul 24, 2017 49.20 49.35 49.14 49.35 610,139 +0.00(+0.00%)
Jul 21, 2017 49.23 49.35 49.11 49.35 996,933 -0.04(-0.08%)
Jul 20, 2017 49.45 49.27 49.39 579,242 +0.13(+0.27%)
Jul 19, 2017 49.15 49.25 49.09 49.25 584,472 +0.25(+0.51%)
Jul 18, 2017 48.92 49.00 48.89 49.00 855,367 +0.21(+0.43%)
Jul 17, 2017 48.77 48.85 48.74 48.80 670,581 +0.06(+0.12%)
Jul 14, 2017 48.58 48.79 48.54 48.74 1,061,504 +0.37(+0.76%)
Jul 13, 2017 48.33 48.41 48.25 48.37 826,645 +0.21(+0.43%)
Jul 12, 2017 48.09 48.20 48.05 48.16 1,521,279 +0.22(+0.47%)
Jul 11, 2017 47.70 47.94 47.65 47.94 696,152 +0.17(+0.35%)
Jul 10, 2017 47.71 47.83 47.66 47.77 599,560 +0.05(+0.10%)
Jul 07, 2017 47.57 47.77 47.51 47.72 676,362 +0.02(+0.05%)
Jul 06, 2017 47.66 47.81 47.58 47.70 1,283,388 -0.21(-0.43%)
Jul 05, 2017 47.76 47.91 47.64 47.91 894,261 +0.12(+0.26%)
Jul 03, 2017 47.97 47.97 47.78 47.78 917,718 -0.36(-0.74%)
Jun 30, 2017 48.09 48.18 47.91 48.14 924,861 +0.25(+0.52%)
Jun 29, 2017 48.18 48.18 47.74 47.89 1,051,416 -0.39(-0.81%)
Jun 28, 2017 48.01 48.31 48.01 48.28 1,200,126 +0.26(+0.54%)
Jun 27, 2017 48.05 48.12 47.93 48.02 1,205,848 -0.07(-0.16%)
Jun 26, 2017 48.28 48.32 48.07 48.10 996,791 +0.00(+0.00%)
Jun 23, 2017 48.12 48.10 656,450 +0.12(+0.24%)
Jun 22, 2017 47.97 48.03 47.91 47.98 629,615 +0.06(+0.12%)
Jun 21, 2017 47.94 47.99 47.86 47.92 688,484 -0.05(-0.10%)
Jun 20, 2017 48.30 48.30 47.94 47.97 962,513 -0.33(-0.69%)
Jun 19, 2017 48.27 48.38 48.23 48.30 773,328 +0.12(+0.24%)
Jun 16, 2017 48.01 48.19 47.95 48.19 746,418 +0.48(+1.00%)
Jun 15, 2017 47.61 47.74 47.55 47.71 1,009,325 -0.69(-1.43%)
Jun 14, 2017 48.62 48.66 48.28 48.40 834,494 +0.10(+0.20%)
Jun 13, 2017 48.17 48.31 48.16 48.30 718,553 +0.54(+1.14%)
Jun 12, 2017 47.81 47.85 47.67 47.76 671,693 -0.27(-0.56%)
Jun 09, 2017 48.04 48.16 47.90 48.03 1,429,641 -0.38(-0.78%)
Jun 08, 2017 48.29 48.43 48.21 48.41 581,161 -0.05(-0.10%)
Jun 07, 2017 48.46 48.55 48.36 48.46 865,917 +0.09(+0.19%)
Jun 06, 2017 48.35 48.43 48.30 48.37 736,277 -0.20(-0.41%)
Jun 05, 2017 48.59 48.64 48.56 48.57 1,719,133 -0.21(-0.44%)
Jun 02, 2017 48.58 48.78 48.54 48.78 1,261,552 +0.44(+0.90%)
Jun 01, 2017 48.12 48.35 48.06 48.34 1,171,277 +0.49(+1.03%)
May 31, 2017 48.01 48.02 47.84 47.85 2,368,698 +0.00(+0.00%)
May 30, 2017 47.80 47.90 47.80 47.85 1,082,462 +0.03(+0.07%)
May 26, 2017 47.77 47.83 47.74 47.82 804,158 -0.09(-0.19%)
May 25, 2017 47.91 47.97 47.87 47.91 1,157,314 -0.02(-0.03%)
May 24, 2017 47.77 47.93 47.72 47.93 1,102,829 +0.12(+0.26%)
May 23, 2017 47.90 47.97 47.77 47.80 1,049,992 +0.11(+0.24%)
May 22, 2017 47.68 47.76 47.66 47.69 882,067 +0.11(+0.22%)
May 19, 2017 47.42 47.62 47.42 47.58 1,270,526 +0.56(+1.19%)
May 18, 2017 46.83 47.06 46.74 47.02 948,676 +0.05(+0.10%)
May 17, 2017 47.29 47.29 46.97 46.97 1,229,948 -0.44(-0.92%)
May 16, 2017 47.41 47.43 47.34 47.41 1,099,495 +0.17(+0.36%)
May 15, 2017 47.15 47.24 47.12 47.24 669,795 +0.18(+0.38%)
May 12, 2017 46.93 47.08 46.91 47.06 689,199 +0.13(+0.28%)
May 11, 2017 46.97 46.98 46.85 46.92 2,798,827 -0.25(-0.52%)
May 10, 2017 47.20 47.20 47.08 47.17 1,644,055 +0.07(+0.15%)
May 09, 2017 47.15 47.20 47.03 47.10 1,323,575 -0.02(-0.04%)
May 08, 2017 47.10 47.12 47.05 47.12 3,439,878 -0.17(-0.36%)
May 05, 2017 46.93 47.33 46.88 47.29 2,217,276 +0.30(+0.63%)
May 04, 2017 46.69 47.00 46.69 47.00 2,078,914 +0.30(+0.65%)
May 03, 2017 46.64 46.72 46.56 46.69 3,828,546 -0.23(-0.49%)
May 02, 2017 46.78 46.92 46.77 46.92 3,582,581 +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.