Skip to main content

EAFE Smallcap Ishares MSCI ETF (NQ: SCZ )

66.93 +1.04 (+1.58%)
Streaming Delayed Price Updated: 11:18 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2017 50.00 50.06 49.89 49.94 1,652,660 +0.17(+0.33%)
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%)
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.