Skip to main content

EAFE Smallcap Ishares MSCI ETF (NQ: SCZ )

65.89 -0.08 (-0.11%)
Streaming Delayed Price Updated: 3:59 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 48.80 48.88 48.61 48.74 2,380,845 -0.58(-1.18%)
Oct 28, 2022 48.67 49.32 48.62 49.32 1,735,664 +0.32(+0.65%)
Oct 27, 2022 49.20 49.65 48.99 49.00 3,187,958 -0.34(-0.69%)
Oct 26, 2022 48.96 49.73 48.96 49.34 1,861,834 +0.62(+1.28%)
Oct 25, 2022 47.79 48.77 47.75 48.72 1,663,415 +1.24(+2.62%)
Oct 24, 2022 47.35 47.66 47.04 47.47 1,524,011 -0.24(-0.50%)
Oct 21, 2022 46.33 47.73 46.25 47.71 2,332,629 +0.88(+1.88%)
Oct 20, 2022 46.85 47.54 46.69 46.83 1,563,563 -0.07(-0.14%)
Oct 19, 2022 47.03 47.31 46.58 46.90 1,753,850 -0.76(-1.59%)
Oct 18, 2022 47.88 48.03 47.32 47.66 2,581,036 +0.34(+0.73%)
Oct 17, 2022 47.09 47.51 47.09 47.31 2,031,971 +1.21(+2.61%)
Oct 14, 2022 47.06 47.22 46.05 46.11 1,908,375 -0.87(-1.85%)
Oct 13, 2022 45.16 47.13 45.08 46.98 2,631,333 +1.02(+2.23%)
Oct 12, 2022 46.01 46.21 45.84 45.95 2,521,958 -0.27(-0.58%)
Oct 11, 2022 46.48 46.98 46.05 46.22 5,852,466 -0.50(-1.06%)
Oct 10, 2022 46.99 46.99 46.41 46.72 2,375,564 -0.29(-0.61%)
Oct 07, 2022 47.56 47.61 46.86 47.00 2,224,341 -0.89(-1.86%)
Oct 06, 2022 48.17 48.50 47.87 47.89 3,852,146 -0.61(-1.26%)
Oct 05, 2022 48.27 48.77 47.94 48.51 2,255,783 -0.77(-1.57%)
Oct 04, 2022 48.61 49.29 48.60 49.28 2,763,935 +1.79(+3.77%)
Oct 03, 2022 46.89 47.65 46.72 47.49 3,292,270 +0.82(+1.76%)
Sep 30, 2022 46.48 47.19 46.48 46.67 3,097,681 +0.17(+0.37%)
Sep 29, 2022 46.35 46.55 45.84 46.50 2,339,471 -0.73(-1.54%)
Sep 28, 2022 45.94 47.37 45.86 47.22 2,507,988 +1.01(+2.19%)
Sep 27, 2022 46.59 46.90 45.90 46.21 2,528,029 -0.33(-0.72%)
Sep 26, 2022 46.92 47.36 46.44 46.55 6,168,402 -1.10(-2.31%)
Sep 23, 2022 48.00 48.19 47.26 47.65 2,946,877 -1.63(-3.30%)
Sep 22, 2022 49.48 49.65 49.05 49.27 2,287,024 -0.17(-0.35%)
Sep 21, 2022 49.92 50.46 49.40 49.44 1,686,881 -0.55(-1.09%)
Sep 20, 2022 50.07 50.25 49.68 49.99 1,465,046 -0.95(-1.86%)
Sep 19, 2022 50.42 50.96 50.17 50.94 1,320,330 +0.16(+0.32%)
Sep 16, 2022 50.51 50.92 50.20 50.77 2,048,465 -0.22(-0.43%)
Sep 15, 2022 51.13 51.55 50.94 50.99 1,628,977 -0.60(-1.17%)
Sep 14, 2022 51.41 51.74 51.29 51.60 1,611,429 +0.28(+0.54%)
Sep 13, 2022 52.26 52.45 51.29 51.32 2,456,017 -2.01(-3.77%)
Sep 12, 2022 53.19 53.48 52.97 53.33 1,338,730 +0.69(+1.31%)
Sep 09, 2022 52.27 52.66 52.24 52.64 1,273,627 +1.43(+2.78%)
Sep 08, 2022 50.60 51.31 50.59 51.21 1,402,923 +0.11(+0.22%)
Sep 07, 2022 50.31 51.15 50.26 51.10 2,100,845 +0.38(+0.75%)
Sep 06, 2022 51.04 51.10 50.56 50.72 1,700,995 -0.22(-0.43%)
Sep 02, 2022 51.69 52.03 50.78 50.94 2,078,763 -0.56(-1.10%)
Sep 01, 2022 51.48 51.84 50.98 51.50 2,830,871 -0.91(-1.73%)
Aug 31, 2022 52.67 52.86 52.38 52.41 1,346,807 -0.09(-0.16%)
Aug 30, 2022 53.20 53.25 52.36 52.50 1,136,285 -0.17(-0.33%)
Aug 29, 2022 52.55 52.94 52.54 52.67 1,236,406 -0.22(-0.42%)
Aug 26, 2022 54.28 54.32 52.86 52.89 1,260,183 -1.45(-2.68%)
Aug 25, 2022 53.83 54.34 53.81 54.34 1,897,670 +0.55(+1.03%)
Aug 24, 2022 53.43 53.95 53.43 53.79 1,325,097 +0.25(+0.46%)
Aug 23, 2022 53.20 54.04 53.20 53.54 902,579 +0.15(+0.29%)
Aug 22, 2022 53.72 53.73 53.24 53.39 1,469,682 -1.12(-2.05%)
Aug 19, 2022 54.87 54.89 54.39 54.51 1,010,417 -0.96(-1.72%)
Aug 18, 2022 55.64 55.70 55.33 55.46 815,996 -0.23(-0.41%)
Aug 17, 2022 55.58 55.97 55.30 55.69 911,908 -0.68(-1.20%)
Aug 16, 2022 56.06 56.47 56.06 56.37 1,978,406 -0.10(-0.17%)
Aug 15, 2022 56.40 56.57 56.10 56.47 1,185,700 -0.52(-0.91%)
Aug 12, 2022 56.61 56.98 56.49 56.98 1,445,320 +0.40(+0.71%)
Aug 11, 2022 56.96 57.23 56.49 56.58 1,080,102 +0.02(+0.03%)
Aug 10, 2022 56.29 56.74 56.15 56.56 971,175 +1.73(+3.16%)
Aug 09, 2022 55.15 55.24 54.78 54.83 1,429,319 -0.41(-0.74%)
Aug 08, 2022 55.44 55.75 55.18 55.24 1,085,388 +0.19(+0.35%)
Aug 05, 2022 54.71 55.15 54.65 55.05 678,078 -0.61(-1.10%)
Aug 04, 2022 55.25 55.72 55.25 55.66 1,024,639 +0.41(+0.74%)
Aug 03, 2022 54.92 55.35 54.73 55.25 683,090 +0.57(+1.05%)
Aug 02, 2022 55.13 55.24 54.65 54.68 1,289,065 -1.07(-1.92%)
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.