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 (%)
Jun 28, 2019 50.26 50.42 50.26 50.38 934,157 +0.40(+0.81%)
Jun 27, 2019 49.96 50.05 49.95 49.98 906,203 +0.19(+0.39%)
Jun 26, 2019 49.89 49.94 49.77 49.78 835,353 +0.04(+0.07%)
Jun 25, 2019 50.08 50.13 49.75 49.75 722,183 -0.35(-0.70%)
Jun 24, 2019 50.07 50.15 50.04 50.10 745,870 +0.07(+0.14%)
Jun 21, 2019 50.08 50.20 50.02 50.03 1,600,565 -0.31(-0.61%)
Jun 20, 2019 50.45 50.45 50.14 50.34 556,929 +0.58(+1.16%)
Jun 19, 2019 49.60 49.90 49.56 49.76 1,259,290 +0.31(+0.62%)
Jun 18, 2019 49.13 49.48 49.10 49.45 561,246 +0.35(+0.71%)
Jun 17, 2019 49.13 49.19 49.02 49.10 515,441 -0.14(-0.28%)
Jun 14, 2019 49.33 49.33 49.14 49.24 548,794 -0.32(-0.64%)
Jun 13, 2019 49.68 49.68 49.47 49.56 685,131 -0.01(-0.02%)
Jun 12, 2019 49.79 49.84 49.56 49.56 463,976 -0.37(-0.74%)
Jun 11, 2019 50.01 50.05 49.82 49.94 547,780 +0.25(+0.50%)
Jun 10, 2019 49.64 49.78 49.61 49.69 525,165 +0.09(+0.17%)
Jun 07, 2019 49.35 49.63 49.35 49.60 753,811 +0.61(+1.25%)
Jun 06, 2019 48.88 49.06 48.82 48.99 546,188 +0.15(+0.30%)
Jun 05, 2019 49.16 49.18 48.79 48.84 1,439,877 -0.01(-0.02%)
Jun 04, 2019 48.54 48.87 48.49 48.85 1,149,344 +0.67(+1.40%)
Jun 03, 2019 48.10 48.27 48.00 48.17 912,586 -0.13(-0.27%)
May 31, 2019 48.12 48.39 48.01 48.30 1,246,197 -0.37(-0.76%)
May 30, 2019 48.59 48.71 48.52 48.68 940,410 +0.17(+0.36%)
May 29, 2019 48.55 48.59 48.33 48.50 771,912 -0.29(-0.60%)
May 28, 2019 49.22 49.28 48.80 48.80 2,293,344 -0.40(-0.81%)
May 24, 2019 49.14 49.24 49.06 49.19 538,833 +0.53(+1.08%)
May 23, 2019 48.64 48.75 48.55 48.67 642,452 -0.44(-0.90%)
May 22, 2019 49.12 49.25 49.11 49.11 374,775 -0.20(-0.40%)
May 21, 2019 49.16 49.35 49.12 49.31 426,721 +0.36(+0.74%)
May 20, 2019 48.99 49.08 48.83 48.94 1,028,071 -0.41(-0.84%)
May 17, 2019 49.38 49.58 49.31 49.36 1,190,947 -0.36(-0.73%)
May 16, 2019 49.56 49.86 49.51 49.72 748,756 +0.33(+0.66%)
May 15, 2019 48.94 49.44 48.93 49.39 676,814 +0.14(+0.28%)
May 14, 2019 49.12 49.43 49.11 49.25 1,205,382 +0.51(+1.05%)
May 13, 2019 49.05 49.09 48.67 48.74 538,783 -1.36(-2.71%)
May 10, 2019 49.72 50.10 49.48 50.10 478,023 +0.49(+0.99%)
May 09, 2019 49.27 49.67 49.16 49.61 858,021 -0.43(-0.86%)
May 08, 2019 49.98 50.15 49.90 50.04 960,973 -0.01(-0.02%)
May 07, 2019 50.44 50.46 49.85 50.05 1,821,256 -1.32(-2.57%)
May 06, 2019 50.26 51.37 50.22 51.37 661,168 +0.00(+0.00%)
May 03, 2019 50.95 51.39 50.94 51.37 900,797 +0.60(+1.17%)
May 02, 2019 50.87 50.89 50.66 50.77 670,218 -0.19(-0.37%)
May 01, 2019 51.32 51.40 50.89 50.96 845,585 -0.24(-0.47%)
Apr 30, 2019 51.21 51.32 51.06 51.21 901,515 +0.00(+0.00%)
Apr 29, 2019 51.02 51.21 50.99 51.21 479,652 +0.17(+0.34%)
Apr 26, 2019 50.82 51.03 50.76 51.03 1,535,189 +0.22(+0.42%)
Apr 25, 2019 50.76 50.89 50.73 50.82 1,239,339 +0.04(+0.09%)
Apr 24, 2019 50.96 50.99 50.76 50.77 1,107,032 -0.34(-0.66%)
Apr 23, 2019 50.89 51.13 50.89 51.11 1,477,420 +0.06(+0.12%)
Apr 22, 2019 50.95 51.13 50.94 51.05 4,415,974 -0.04(-0.08%)
Apr 18, 2019 51.09 51.14 50.99 51.09 738,290 -0.11(-0.22%)
Apr 17, 2019 51.39 51.39 51.15 51.21 450,154 -0.03(-0.05%)
Apr 16, 2019 51.28 51.32 51.21 51.23 561,481 +0.09(+0.17%)
Apr 15, 2019 51.11 51.15 51.06 51.14 531,641 +0.12(+0.24%)
Apr 12, 2019 50.94 51.02 50.89 51.02 596,632 +0.45(+0.89%)
Apr 11, 2019 50.57 50.64 50.44 50.57 486,015 +0.04(+0.09%)
Apr 10, 2019 50.41 50.58 50.37 50.53 776,418 +0.27(+0.53%)
Apr 09, 2019 50.44 50.44 50.24 50.26 523,207 -0.40(-0.78%)
Apr 08, 2019 50.64 50.67 50.54 50.66 533,397 -0.05(-0.10%)
Apr 05, 2019 50.51 50.71 50.51 50.71 652,345 +0.16(+0.31%)
Apr 04, 2019 50.51 50.62 50.48 50.56 770,383 -0.20(-0.39%)
Apr 03, 2019 50.75 50.92 50.67 50.76 2,474,950 +0.45(+0.89%)
Apr 02, 2019 50.23 50.31 50.07 50.31 735,223 +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.