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 (%)
Aug 31, 2016 41.19 41.21 40.98 41.11 604,671 -0.09(-0.22%)
Aug 30, 2016 41.37 41.41 41.19 41.20 507,089 -0.26(-0.62%)
Aug 29, 2016 41.27 41.46 41.19 41.46 444,510 +0.14(+0.33%)
Aug 26, 2016 41.75 42.04 41.19 41.32 819,516 -0.27(-0.66%)
Aug 25, 2016 41.65 41.71 41.58 41.60 549,370 -0.18(-0.43%)
Aug 24, 2016 41.92 41.93 41.75 41.78 609,610 +0.00(+0.00%)
Aug 23, 2016 41.91 41.98 41.78 41.78 854,064 +0.13(+0.31%)
Aug 22, 2016 41.53 41.68 41.43 41.65 1,102,255 +0.19(+0.45%)
Aug 19, 2016 41.43 41.52 41.33 41.46 853,927 -0.28(-0.68%)
Aug 18, 2016 41.57 41.76 41.57 41.74 380,988 +0.27(+0.66%)
Aug 17, 2016 41.32 41.54 41.16 41.47 693,324 -0.06(-0.16%)
Aug 16, 2016 41.63 41.67 41.53 41.53 624,537 -0.09(-0.21%)
Aug 15, 2016 41.61 41.72 41.57 41.62 642,421 +0.09(+0.21%)
Aug 12, 2016 41.69 41.70 41.47 41.53 445,436 +0.06(+0.16%)
Aug 11, 2016 41.43 41.57 41.42 41.47 436,822 +0.20(+0.49%)
Aug 10, 2016 41.36 41.39 41.21 41.27 492,767 +0.23(+0.55%)
Aug 09, 2016 40.94 41.17 40.89 41.04 1,047,258 +0.32(+0.77%)
Aug 08, 2016 40.77 40.80 40.67 40.73 814,927 -0.06(-0.16%)
Aug 05, 2016 40.62 40.80 40.60 40.79 655,834 +0.13(+0.32%)
Aug 04, 2016 40.60 40.66 40.51 40.66 518,954 +0.23(+0.58%)
Aug 03, 2016 40.32 40.46 40.27 40.43 1,457,250 -0.25(-0.62%)
Aug 02, 2016 40.77 40.77 40.55 40.68 682,902 -0.05(-0.12%)
Aug 01, 2016 40.92 40.92 40.68 40.73 554,081 -0.32(-0.77%)
Jul 29, 2016 41.01 41.19 40.93 41.04 2,615,299 +0.42(+1.03%)
Jul 28, 2016 40.58 40.68 40.47 40.62 2,345,461 +0.15(+0.36%)
Jul 27, 2016 40.43 40.56 40.21 40.47 1,435,521 +0.29(+0.72%)
Jul 26, 2016 40.16 40.29 40.02 40.18 945,848 +0.19(+0.47%)
Jul 25, 2016 40.01 40.03 39.86 40.00 768,132 +0.12(+0.30%)
Jul 22, 2016 39.91 39.95 39.78 39.88 557,669 -0.03(-0.08%)
Jul 21, 2016 39.88 40.00 39.81 39.91 1,311,888 -0.11(-0.26%)
Jul 20, 2016 39.95 40.10 39.93 40.01 677,270 +0.33(+0.84%)
Jul 19, 2016 39.74 39.74 39.59 39.68 681,766 -0.18(-0.45%)
Jul 18, 2016 39.80 39.93 39.73 39.86 696,350 +0.24(+0.61%)
Jul 15, 2016 39.73 39.74 39.57 39.62 1,319,122 -0.40(-0.99%)
Jul 14, 2016 40.02 40.13 39.94 40.01 681,646 +0.21(+0.53%)
Jul 13, 2016 39.95 40.01 39.74 39.80 613,514 -0.06(-0.16%)
Jul 12, 2016 39.88 40.01 39.83 39.87 1,310,380 +0.44(+1.13%)
Jul 11, 2016 39.37 39.59 39.34 39.42 1,180,320 +0.66(+1.70%)
Jul 08, 2016 38.59 38.82 38.20 38.76 886,552 +0.56(+1.47%)
Jul 07, 2016 38.47 38.51 38.09 38.20 1,107,186 -0.01(-0.02%)
Jul 05, 2016 38.47 38.53 38.13 38.21 1,158,744 -0.99(-2.54%)
Jul 01, 2016 39.17 39.21 39.21 39.21 1,460,201 +0.19(+0.48%)
Jun 30, 2016 38.70 39.06 38.61 39.02 1,350,455 +0.37(+0.96%)
Jun 29, 2016 38.54 38.77 38.52 38.65 1,236,346 +0.49(+1.27%)
Jun 28, 2016 37.98 38.17 37.74 38.16 1,222,824 +1.04(+2.80%)
Jun 27, 2016 37.39 37.39 36.77 37.12 1,331,017 -0.96(-2.52%)
Jun 24, 2016 38.26 38.86 38.08 38.08 1,083,946 -3.48(-8.37%)
Jun 23, 2016 41.32 41.60 41.11 41.56 622,880 +1.07(+2.64%)
Jun 22, 2016 40.68 40.84 40.48 40.49 717,770 +0.34(+0.85%)
Jun 21, 2016 40.24 40.44 40.03 40.15 769,516 +0.13(+0.33%)
Jun 20, 2016 40.20 40.24 39.98 40.02 597,671 +0.99(+2.54%)
Jun 17, 2016 38.79 39.13 38.68 39.02 1,426,704 +0.39(+1.02%)
Jun 16, 2016 38.24 38.64 37.93 38.63 748,638 -0.24(-0.61%)
Jun 15, 2016 38.86 39.01 38.76 38.87 594,703 +0.22(+0.57%)
Jun 14, 2016 38.77 38.84 38.47 38.65 758,791 -0.62(-1.58%)
Jun 13, 2016 39.36 39.58 39.17 39.27 501,867 -0.64(-1.60%)
Jun 10, 2016 40.29 40.37 39.83 39.91 849,469 -1.13(-2.76%)
Jun 09, 2016 40.99 41.08 40.90 41.04 1,102,847 -0.28(-0.67%)
Jun 08, 2016 41.34 41.41 41.25 41.31 414,990 +0.15(+0.36%)
Jun 07, 2016 41.20 41.28 41.09 41.16 468,890 +0.29(+0.71%)
Jun 06, 2016 40.76 40.98 40.75 40.87 944,900 +0.07(+0.17%)
Jun 03, 2016 40.68 40.81 40.54 40.80 1,154,768 +0.39(+0.97%)
Jun 02, 2016 40.20 40.42 40.15 40.41 7,573,716 +0.04(+0.10%)
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.