Skip to main content

EAFE Smallcap Ishares MSCI ETF (NQ: SCZ )

63.58 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 59.84 59.88 58.92 59.05 1,863,395 -1.02(-1.70%)
Nov 27, 2020 59.88 60.10 59.88 60.07 639,836 +0.46(+0.77%)
Nov 25, 2020 59.39 59.71 59.22 59.61 801,374 -0.28(-0.46%)
Nov 24, 2020 59.53 59.93 59.44 59.88 1,487,480 +0.72(+1.21%)
Nov 23, 2020 59.43 59.52 58.99 59.17 982,124 +0.16(+0.26%)
Nov 20, 2020 58.89 59.13 58.80 59.01 919,015 +0.40(+0.69%)
Nov 19, 2020 58.25 58.62 58.18 58.61 1,285,079 +0.29(+0.50%)
Nov 18, 2020 58.72 58.93 58.31 58.31 832,780 -0.14(-0.24%)
Nov 17, 2020 58.43 58.65 58.31 58.45 962,650 -0.26(-0.44%)
Nov 16, 2020 58.59 58.71 58.39 58.71 744,153 +0.79(+1.36%)
Nov 13, 2020 57.38 57.94 57.29 57.92 721,966 +1.02(+1.79%)
Nov 12, 2020 57.37 57.47 56.77 56.90 1,649,213 -0.81(-1.40%)
Nov 11, 2020 57.63 57.71 57.45 57.71 827,963 +0.33(+0.58%)
Nov 10, 2020 57.41 57.65 57.20 57.38 1,107,640 -0.09(-0.16%)
Nov 09, 2020 58.15 58.23 57.40 57.47 2,254,682 +1.62(+2.89%)
Nov 06, 2020 55.95 56.07 55.74 55.85 1,866,678 +0.12(+0.21%)
Nov 05, 2020 55.55 55.85 55.44 55.73 2,185,334 +1.40(+2.57%)
Nov 04, 2020 54.05 54.80 53.89 54.34 2,205,703 +0.51(+0.96%)
Nov 03, 2020 53.57 54.04 53.53 53.83 1,747,080 +1.29(+2.45%)
Nov 02, 2020 52.55 52.60 52.24 52.54 2,157,978 +0.26(+0.49%)
Oct 30, 2020 52.37 52.45 51.94 52.28 5,197,551 -0.10(-0.19%)
Oct 29, 2020 52.31 52.62 52.04 52.38 1,781,870 +0.25(+0.48%)
Oct 28, 2020 52.65 52.77 52.14 52.14 5,633,884 -1.72(-3.19%)
Oct 27, 2020 54.19 54.19 53.80 53.85 1,263,701 -0.38(-0.69%)
Oct 26, 2020 54.54 54.66 53.94 54.23 1,388,287 -1.18(-2.14%)
Oct 23, 2020 55.37 55.43 55.09 55.41 5,944,462 +0.15(+0.27%)
Oct 22, 2020 55.13 55.30 54.89 55.27 3,796,572 +0.01(+0.02%)
Oct 21, 2020 55.26 55.56 55.26 55.26 2,989,756 +0.16(+0.28%)
Oct 20, 2020 55.18 55.41 55.10 55.10 1,065,040 +0.19(+0.35%)
Oct 19, 2020 55.47 55.52 54.84 54.91 2,138,291 -0.19(-0.35%)
Oct 16, 2020 55.23 55.33 55.06 55.10 2,347,154 +0.00(+0.00%)
Oct 15, 2020 54.80 55.19 54.75 55.10 865,107 -0.67(-1.20%)
Oct 14, 2020 56.04 56.11 55.71 55.77 2,071,469 +0.03(+0.05%)
Oct 13, 2020 55.88 55.88 55.63 55.74 700,683 -0.76(-1.35%)
Oct 12, 2020 56.29 56.55 56.24 56.51 563,428 +0.32(+0.57%)
Oct 09, 2020 55.92 56.19 55.92 56.18 786,669 +0.51(+0.92%)
Oct 08, 2020 55.70 55.70 55.49 55.67 672,295 +0.39(+0.70%)
Oct 07, 2020 55.29 55.39 55.12 55.28 1,586,283 +0.33(+0.60%)
Oct 06, 2020 55.47 55.59 54.84 54.95 2,014,851 -0.43(-0.78%)
Oct 05, 2020 55.06 55.39 55.00 55.39 1,766,786 +0.94(+1.72%)
Oct 02, 2020 53.92 54.54 53.92 54.45 2,343,669 -0.23(-0.42%)
Oct 01, 2020 54.49 54.68 54.33 54.68 2,798,045 +0.52(+0.97%)
Sep 30, 2020 54.05 54.50 54.01 54.16 2,032,862 +0.07(+0.14%)
Sep 29, 2020 54.09 54.27 53.91 54.08 823,223 -0.06(-0.10%)
Sep 28, 2020 54.01 54.14 53.92 54.14 1,370,081 +0.91(+1.71%)
Sep 25, 2020 52.64 53.25 52.45 53.23 989,600 +0.46(+0.87%)
Sep 24, 2020 52.71 53.12 52.44 52.77 2,580,704 -0.15(-0.28%)
Sep 23, 2020 53.62 53.67 52.87 52.92 1,565,343 -0.63(-1.18%)
Sep 22, 2020 53.54 53.57 53.06 53.55 1,378,228 -0.08(-0.15%)
Sep 21, 2020 53.53 53.68 52.94 53.63 3,248,034 -1.29(-2.36%)
Sep 18, 2020 55.21 55.24 54.78 54.93 1,288,604 -0.37(-0.66%)
Sep 17, 2020 54.87 55.29 54.83 55.29 1,005,557 +0.33(+0.60%)
Sep 16, 2020 55.09 55.36 54.91 54.96 1,317,951 +0.25(+0.45%)
Sep 15, 2020 54.83 54.90 54.59 54.72 734,404 +0.42(+0.78%)
Sep 14, 2020 54.33 54.49 54.24 54.29 958,926 +0.50(+0.94%)
Sep 11, 2020 53.95 54.01 53.55 53.79 1,868,530 +0.53(+1.00%)
Sep 10, 2020 54.16 54.22 53.24 53.26 1,562,196 -0.60(-1.11%)
Sep 09, 2020 53.79 54.10 53.72 53.85 2,103,842 +0.62(+1.16%)
Sep 08, 2020 53.11 53.63 52.93 53.24 919,181 -0.44(-0.82%)
Sep 04, 2020 53.78 53.90 52.71 53.68 1,514,845 +0.16(+0.29%)
Sep 03, 2020 54.52 54.54 53.33 53.52 1,429,321 -1.34(-2.44%)
Sep 02, 2020 54.54 54.92 54.34 54.86 1,651,407 +0.50(+0.93%)
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.