Skip to main content

EAFE Smallcap Ishares MSCI ETF (NQ: SCZ )

63.33 -0.25 (-0.39%)
Official Closing Price Updated: 4:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 38.71 39.07 38.63 39.03 1,349,981 +0.37(+0.96%)
Jun 29, 2016 38.56 38.79 38.53 38.66 1,235,912 +0.49(+1.27%)
Jun 28, 2016 37.99 38.18 37.75 38.18 1,222,394 +1.04(+2.80%)
Jun 27, 2016 37.40 37.40 36.78 37.14 1,330,549 -0.96(-2.52%)
Jun 24, 2016 38.27 38.87 38.09 38.09 1,083,566 -3.48(-8.37%)
Jun 23, 2016 41.34 41.61 41.12 41.57 622,661 +1.07(+2.64%)
Jun 22, 2016 40.70 40.85 40.50 40.50 717,518 +0.34(+0.85%)
Jun 21, 2016 40.25 40.45 40.05 40.16 769,246 +0.13(+0.33%)
Jun 20, 2016 40.22 40.26 40.00 40.03 597,461 +0.99(+2.54%)
Jun 17, 2016 38.80 39.14 38.69 39.04 1,426,203 +0.39(+1.02%)
Jun 16, 2016 38.25 38.65 37.95 38.64 748,375 -0.24(-0.61%)
Jun 15, 2016 38.87 39.02 38.78 38.88 594,494 +0.22(+0.57%)
Jun 14, 2016 38.79 38.85 38.48 38.66 758,524 -0.62(-1.58%)
Jun 13, 2016 39.38 39.60 39.19 39.28 501,691 -0.64(-1.60%)
Jun 10, 2016 40.31 40.38 39.84 39.92 849,171 -1.13(-2.76%)
Jun 09, 2016 41.01 41.09 40.91 41.05 1,102,459 -0.28(-0.67%)
Jun 08, 2016 41.35 41.42 41.27 41.33 414,844 +0.15(+0.36%)
Jun 07, 2016 41.22 41.30 41.11 41.18 468,725 +0.29(+0.71%)
Jun 06, 2016 40.78 41.00 40.77 40.89 944,568 +0.07(+0.17%)
Jun 03, 2016 40.69 40.83 40.55 40.82 1,154,363 +0.39(+0.97%)
Jun 02, 2016 40.21 40.44 40.16 40.42 7,571,057 +0.04(+0.10%)
Jun 01, 2016 40.31 40.41 40.20 40.38 842,018 +0.01(+0.02%)
May 31, 2016 40.51 40.66 40.26 40.38 880,573 +0.08(+0.20%)
May 27, 2016 40.37 40.30 40.30 40.30 749,841 -0.10(-0.25%)
May 26, 2016 40.49 40.56 40.32 40.40 555,800 -0.03(-0.08%)
May 25, 2016 40.34 40.49 40.30 40.43 791,488 +0.22(+0.55%)
May 24, 2016 39.96 40.25 39.80 40.21 1,054,290 +0.43(+1.07%)
May 23, 2016 39.75 39.86 39.71 39.79 940,152 +0.11(+0.28%)
May 20, 2016 39.68 39.75 39.68 39.68 1,059,878 +0.30(+0.76%)
May 19, 2016 39.35 39.44 39.24 39.38 2,992,635 -0.10(-0.26%)
May 18, 2016 39.60 39.88 39.37 39.48 503,963 -0.02(-0.04%)
May 17, 2016 39.74 39.84 39.48 39.49 3,297,484 -0.13(-0.32%)
May 16, 2016 39.41 39.70 39.40 39.62 602,014 +0.37(+0.95%)
May 13, 2016 39.41 39.48 39.19 39.25 791,194 -0.40(-1.00%)
May 12, 2016 40.01 40.01 39.55 39.64 933,162 +0.01(+0.02%)
May 11, 2016 39.79 39.93 39.64 39.64 604,565 -0.31(-0.77%)
May 10, 2016 39.67 39.94 39.64 39.94 655,217 +0.50(+1.26%)
May 09, 2016 39.57 39.62 39.38 39.45 459,092 -0.09(-0.22%)
May 06, 2016 39.39 39.55 39.27 39.53 484,426 +0.13(+0.34%)
May 05, 2016 39.42 39.49 39.28 39.40 3,668,775 +0.01(+0.02%)
May 04, 2016 39.46 39.52 39.31 39.39 2,209,369 -0.25(-0.64%)
May 03, 2016 39.87 39.87 39.57 39.64 1,254,936 -0.50(-1.26%)
May 02, 2016 40.10 40.18 39.93 40.15 450,335 +0.47(+1.19%)
Apr 29, 2016 39.87 39.94 39.53 39.68 506,672 +0.00(+0.00%)
Apr 28, 2016 39.94 40.05 39.61 39.68 474,460 -0.50(-1.23%)
Apr 27, 2016 40.04 40.22 39.96 40.17 408,032 +0.25(+0.63%)
Apr 26, 2016 39.97 39.98 39.83 39.92 378,130 +0.06(+0.14%)
Apr 25, 2016 39.91 39.94 39.76 39.86 823,824 -0.05(-0.12%)
Apr 22, 2016 40.01 40.05 39.79 39.91 734,335 -0.02(-0.05%)
Apr 21, 2016 40.22 40.22 39.89 39.93 691,536 -0.36(-0.89%)
Apr 20, 2016 40.35 40.47 40.18 40.29 278,806 -0.13(-0.33%)
Apr 19, 2016 40.38 40.47 40.26 40.42 424,847 +0.52(+1.30%)
Apr 18, 2016 39.66 39.94 39.57 39.90 400,282 +0.33(+0.84%)
Apr 15, 2016 39.66 39.68 39.53 39.57 646,264 -0.16(-0.40%)
Apr 14, 2016 39.81 39.84 39.70 39.73 376,214 -0.09(-0.22%)
Apr 13, 2016 39.78 39.86 39.71 39.82 631,977 +0.32(+0.82%)
Apr 12, 2016 39.28 39.55 39.08 39.49 690,580 +0.42(+1.07%)
Apr 11, 2016 39.20 39.34 39.05 39.08 826,553 +0.12(+0.30%)
Apr 08, 2016 38.98 39.08 38.86 38.96 353,057 +0.65(+1.71%)
Apr 07, 2016 38.51 38.57 38.19 38.31 838,774 -0.39(-1.02%)
Apr 06, 2016 38.31 38.70 38.21 38.70 586,371 +0.57(+1.51%)
Apr 05, 2016 38.20 38.30 38.09 38.12 609,897 -0.72(-1.86%)
Apr 04, 2016 39.01 39.02 38.78 38.85 582,555 -0.07(-0.18%)
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.