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 (%)
Jul 29, 2022 55.77 56.48 55.65 56.47 1,404,018 +0.88(+1.59%)
Jul 28, 2022 55.17 55.67 54.94 55.58 1,024,997 +0.50(+0.92%)
Jul 27, 2022 54.25 55.17 54.16 55.08 1,268,362 +1.16(+2.16%)
Jul 26, 2022 54.20 54.27 53.90 53.92 926,862 -0.79(-1.44%)
Jul 25, 2022 54.91 54.91 54.55 54.70 1,984,430 +0.16(+0.30%)
Jul 22, 2022 54.76 55.16 54.27 54.54 1,093,237 +0.04(+0.07%)
Jul 21, 2022 53.54 54.53 53.47 54.50 1,407,761 +0.91(+1.70%)
Jul 20, 2022 53.51 53.94 53.36 53.59 1,930,720 +0.10(+0.18%)
Jul 19, 2022 53.20 53.61 53.14 53.49 1,180,174 +1.14(+2.19%)
Jul 18, 2022 52.73 52.90 52.26 52.34 1,257,907 +0.46(+0.88%)
Jul 15, 2022 51.59 51.93 51.29 51.89 1,707,797 +0.65(+1.27%)
Jul 14, 2022 50.89 51.32 50.52 51.24 2,194,405 -0.61(-1.18%)
Jul 13, 2022 51.31 52.07 51.19 51.85 1,729,079 -0.04(-0.07%)
Jul 12, 2022 51.82 52.26 51.72 51.89 1,667,236 -0.06(-0.11%)
Jul 11, 2022 52.30 52.31 51.92 51.95 1,432,781 -1.02(-1.92%)
Jul 08, 2022 52.70 53.15 52.58 52.97 1,374,998 +0.29(+0.55%)
Jul 07, 2022 52.31 52.67 52.12 52.67 1,734,552 +0.90(+1.74%)
Jul 06, 2022 51.72 51.88 51.44 51.77 5,153,236 -0.06(-0.11%)
Jul 05, 2022 51.22 51.85 50.89 51.83 1,595,365 -1.10(-2.07%)
Jul 01, 2022 52.20 52.93 52.03 52.93 3,130,479 -0.03(-0.05%)
Jun 30, 2022 52.19 52.97 52.04 52.96 1,546,142 -0.21(-0.40%)
Jun 29, 2022 53.33 53.47 53.04 53.17 1,308,286 -0.51(-0.96%)
Jun 28, 2022 54.39 54.63 53.65 53.68 1,961,269 -0.32(-0.59%)
Jun 27, 2022 54.16 54.34 53.87 54.00 1,909,602 -0.15(-0.27%)
Jun 24, 2022 53.45 54.16 53.43 54.15 2,397,815 +1.32(+2.50%)
Jun 23, 2022 52.68 52.86 52.29 52.83 2,554,823 -0.06(-0.11%)
Jun 22, 2022 52.63 53.36 52.50 52.89 2,239,779 -0.32(-0.60%)
Jun 21, 2022 53.37 53.53 53.15 53.21 1,933,373 +0.48(+0.90%)
Jun 17, 2022 52.78 53.04 52.36 52.73 2,138,323 +0.07(+0.13%)
Jun 16, 2022 52.74 52.99 52.27 52.66 2,130,862 -1.27(-2.36%)
Jun 15, 2022 53.27 54.18 52.78 53.94 3,134,144 +1.16(+2.21%)
Jun 14, 2022 53.29 53.37 52.34 52.77 2,159,944 -0.55(-1.04%)
Jun 13, 2022 53.82 54.12 53.21 53.32 2,416,819 -2.14(-3.86%)
Jun 10, 2022 55.92 55.99 55.38 55.47 1,239,366 -1.48(-2.61%)
Jun 09, 2022 57.73 57.97 56.88 56.95 1,871,471 -1.18(-2.03%)
Jun 08, 2022 58.38 58.59 58.10 58.13 972,060 -0.65(-1.10%)
Jun 07, 2022 58.11 58.86 57.91 58.78 1,678,365 -0.01(-0.02%)
Jun 06, 2022 59.27 59.29 58.65 58.79 946,702 +0.19(+0.32%)
Jun 03, 2022 58.75 58.92 58.46 58.60 1,271,779 -0.94(-1.58%)
Jun 02, 2022 58.74 59.57 58.58 59.54 1,021,826 +1.19(+2.04%)
Jun 01, 2022 59.27 59.35 58.19 58.35 1,810,999 -0.68(-1.15%)
May 31, 2022 59.05 59.37 58.84 59.03 1,640,162 -0.18(-0.31%)
May 27, 2022 58.81 59.21 58.81 59.21 1,481,532 +0.70(+1.19%)
May 26, 2022 58.01 58.64 57.91 58.51 1,517,278 +0.70(+1.20%)
May 25, 2022 57.21 58.04 57.20 57.82 1,414,056 -0.10(-0.18%)
May 24, 2022 57.88 58.06 57.54 57.92 1,773,276 -0.41(-0.70%)
May 23, 2022 58.07 58.44 57.95 58.33 1,316,538 +0.95(+1.66%)
May 20, 2022 57.64 57.78 56.76 57.38 1,911,163 +0.25(+0.43%)
May 19, 2022 56.47 57.41 56.47 57.13 1,815,290 +0.81(+1.44%)
May 18, 2022 57.09 57.18 56.21 56.32 1,442,176 -1.31(-2.28%)
May 17, 2022 57.41 57.64 57.07 57.64 1,740,591 +1.14(+2.02%)
May 16, 2022 56.31 56.73 56.03 56.49 1,905,701 +0.09(+0.15%)
May 13, 2022 55.84 56.45 55.78 56.41 2,695,657 +1.50(+2.74%)
May 12, 2022 54.65 55.37 54.44 54.90 2,400,226 -0.16(-0.29%)
May 11, 2022 55.53 56.20 55.02 55.06 3,255,823 -0.15(-0.28%)
May 10, 2022 55.85 55.87 54.89 55.22 2,828,184 +0.14(+0.26%)
May 09, 2022 55.85 55.85 54.94 55.07 2,577,918 -1.77(-3.12%)
May 06, 2022 57.09 57.24 56.55 56.85 3,695,864 -0.70(-1.21%)
May 05, 2022 58.66 58.72 57.14 57.54 2,792,552 -1.99(-3.34%)
May 04, 2022 58.44 59.62 57.82 59.53 2,418,746 +0.88(+1.49%)
May 03, 2022 58.72 58.84 58.33 58.65 2,071,043 +0.32(+0.55%)
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.