Skip to main content

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

55.82 +1.36 (+2.50%)
Official Closing Price Updated: 4:15 PM EDT, Jun 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 56.04 56.15 55.91 56.01 2,283,963 -0.03(-0.05%)
Jan 30, 2019 55.58 56.25 55.48 56.04 1,012,114 +0.54(+0.97%)
Jan 29, 2019 55.73 55.79 55.48 55.50 1,236,103 +0.07(+0.13%)
Jan 28, 2019 55.33 55.45 55.21 55.43 1,534,619 -0.22(-0.40%)
Jan 25, 2019 55.50 55.75 55.50 55.65 1,688,300 +0.61(+1.11%)
Jan 24, 2019 54.93 55.12 54.80 55.04 1,097,903 +0.22(+0.40%)
Jan 23, 2019 54.94 55.00 54.55 54.82 1,796,833 +0.20(+0.37%)
Jan 22, 2019 54.89 54.96 54.50 54.62 1,488,976 -0.69(-1.25%)
Jan 18, 2019 55.21 55.34 55.08 55.31 2,481,800 +0.57(+1.04%)
Jan 17, 2019 54.24 54.87 54.24 54.74 795,002 +0.31(+0.57%)
Jan 16, 2019 54.43 54.53 54.33 54.43 1,040,319 +0.22(+0.41%)
Jan 15, 2019 54.08 54.27 53.87 54.21 1,605,946 +0.27(+0.50%)
Jan 14, 2019 53.91 54.17 53.87 53.94 1,612,711 -0.43(-0.79%)
Jan 11, 2019 54.33 54.43 54.21 54.37 1,750,900 -0.35(-0.64%)
Jan 10, 2019 54.40 54.74 54.35 54.72 1,330,424 +0.14(+0.26%)
Jan 09, 2019 54.41 54.71 54.32 54.58 1,356,594 +0.65(+1.21%)
Jan 08, 2019 53.99 54.04 53.71 53.93 1,388,854 +0.52(+0.97%)
Jan 07, 2019 53.27 53.71 53.17 53.41 1,515,800 +0.56(+1.06%)
Jan 04, 2019 52.09 52.96 51.98 52.85 1,539,600 +1.54(+3.00%)
Jan 03, 2019 51.57 51.66 51.13 51.31 1,237,415 -0.49(-0.95%)
Jan 02, 2019 51.26 51.80 51.23 51.80 976,743 -0.02(-0.04%)
Dec 31, 2018 51.86 52.00 51.56 51.82 4,282,800 +0.27(+0.52%)
Dec 28, 2018 51.66 51.74 51.34 51.55 3,488,800 +0.44(+0.86%)
Dec 27, 2018 50.35 51.11 50.09 51.11 4,387,309 +0.24(+0.47%)
Dec 26, 2018 49.96 50.87 49.64 50.87 4,113,634 +1.29(+2.60%)
Dec 24, 2018 50.09 50.29 49.51 49.58 2,583,500 -0.47(-0.94%)
Dec 21, 2018 50.68 50.90 49.99 50.05 5,391,800 -0.94(-1.84%)
Dec 20, 2018 51.42 51.55 50.88 50.99 6,213,435 -0.62(-1.20%)
Dec 19, 2018 52.26 52.65 51.37 51.61 3,248,475 -0.49(-0.94%)
Dec 18, 2018 52.31 52.48 51.98 52.10 3,399,755 -0.60(-1.14%)
Dec 17, 2018 53.13 53.16 52.51 52.70 3,241,844 -0.71(-1.33%)
Dec 14, 2018 53.46 53.67 53.36 53.41 2,242,500 -0.76(-1.40%)
Dec 13, 2018 54.25 54.35 54.04 54.17 2,880,738 -0.08(-0.15%)
Dec 12, 2018 54.19 54.59 54.17 54.25 2,750,663 +0.75(+1.40%)
Dec 11, 2018 53.78 53.80 53.19 53.50 4,577,804 +0.04(+0.07%)
Dec 10, 2018 53.62 53.70 52.93 53.46 2,197,632 -0.72(-1.33%)
Dec 07, 2018 54.76 54.95 54.01 54.18 2,824,200 -0.70(-1.28%)
Dec 06, 2018 54.32 54.91 53.85 54.88 3,267,393 -0.22(-0.40%)
Dec 04, 2018 56.46 56.46 55.03 55.10 2,126,200 -1.77(-3.11%)
Dec 03, 2018 56.98 56.99 56.65 56.87 1,772,443 +0.64(+1.14%)
Nov 30, 2018 56.06 56.26 55.90 56.23 1,756,200 -0.10(-0.18%)
Nov 29, 2018 56.38 56.52 56.19 56.33 1,450,893 -0.24(-0.42%)
Nov 28, 2018 55.87 56.61 55.59 56.57 1,571,009 +0.89(+1.60%)
Nov 27, 2018 55.55 55.68 55.33 55.68 1,579,540 -0.06(-0.11%)
Nov 26, 2018 55.52 55.80 55.52 55.74 1,031,548 +0.77(+1.40%)
Nov 23, 2018 54.89 55.14 54.80 54.97 359,700 -0.11(-0.20%)
Nov 21, 2018 55.08 55.08 55.08 0 +0.61(+1.12%)
Nov 20, 2018 54.74 54.90 54.33 54.47 1,559,576 -1.03(-1.86%)
Nov 19, 2018 56.09 56.16 55.41 55.50 998,468 -0.58(-1.03%)
Nov 16, 2018 55.75 56.17 55.67 56.08 1,399,400 -0.08(-0.14%)
Nov 15, 2018 55.71 56.24 55.40 56.16 1,358,394 -0.06(-0.11%)
Nov 14, 2018 56.48 56.53 55.86 56.22 1,025,808 +0.10(+0.18%)
Nov 13, 2018 56.21 56.56 55.96 56.12 2,184,629 +0.08(+0.14%)
Nov 12, 2018 56.73 56.77 56.00 56.04 922,603 -1.40(-2.44%)
Nov 09, 2018 57.57 57.60 57.20 57.44 1,203,900 -0.49(-0.85%)
Nov 08, 2018 58.23 58.33 57.79 57.93 710,222 -0.58(-0.99%)
Nov 07, 2018 58.22 58.51 58.08 58.51 1,246,535 +0.84(+1.46%)
Nov 06, 2018 57.49 57.67 57.36 57.67 1,310,988 +0.31(+0.54%)
Nov 05, 2018 57.43 57.51 57.22 57.36 2,571,374 -0.31(-0.54%)
Nov 02, 2018 58.02 58.10 57.29 57.67 1,559,900 +0.27(+0.47%)
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.