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 (%)
Apr 28, 2017 47.04 47.06 46.98 46.99 1,520,197 +0.04(+0.09%)
Apr 27, 2017 46.83 46.95 46.73 46.95 810,873 +0.26(+0.55%)
Apr 26, 2017 46.61 46.80 46.61 46.69 1,530,367 +0.02(+0.04%)
Apr 25, 2017 46.58 46.73 46.55 46.68 863,268 +0.32(+0.68%)
Apr 24, 2017 46.24 46.38 46.21 46.36 844,531 +0.83(+1.83%)
Apr 21, 2017 45.54 45.54 45.44 45.53 699,964 -0.02(-0.05%)
Apr 20, 2017 45.49 45.61 45.49 45.55 1,195,454 +0.27(+0.59%)
Apr 19, 2017 45.44 45.47 45.21 45.29 920,910 +0.03(+0.07%)
Apr 18, 2017 45.11 45.25 45.03 45.25 1,385,666 -0.04(-0.09%)
Apr 17, 2017 45.16 45.29 45.16 45.29 906,283 +0.34(+0.76%)
Apr 13, 2017 45.03 45.08 44.91 44.95 1,778,689 -0.15(-0.33%)
Apr 12, 2017 45.00 45.13 44.90 45.10 2,109,601 +0.05(+0.11%)
Apr 11, 2017 44.94 45.05 44.79 45.05 774,336 +0.23(+0.52%)
Apr 10, 2017 44.85 44.92 44.80 44.82 588,735 +0.01(+0.02%)
Apr 07, 2017 44.78 44.91 44.78 44.81 763,320 -0.01(-0.02%)
Apr 06, 2017 44.83 44.89 44.77 44.82 824,021 -0.05(-0.11%)
Apr 05, 2017 44.99 45.09 44.86 44.87 1,205,118 -0.14(-0.31%)
Apr 04, 2017 44.89 45.01 44.81 45.01 1,281,899 -0.07(-0.15%)
Apr 03, 2017 45.06 45.10 44.81 45.08 5,225,392 -0.02(-0.04%)
Mar 31, 2017 44.96 45.16 44.85 45.09 785,796 -0.03(-0.07%)
Mar 30, 2017 45.15 45.23 45.09 45.13 570,311 -0.14(-0.31%)
Mar 29, 2017 45.14 45.29 45.09 45.27 616,557 -0.08(-0.17%)
Mar 28, 2017 45.29 45.45 45.29 45.34 1,523,645 +0.21(+0.46%)
Mar 27, 2017 45.06 45.22 45.01 45.14 1,540,564 +0.00(+0.00%)
Mar 24, 2017 45.06 45.20 45.02 45.14 1,006,294 +0.14(+0.31%)
Mar 23, 2017 44.84 45.09 44.79 44.99 787,228 +0.14(+0.32%)
Mar 22, 2017 44.65 44.86 44.63 44.85 1,185,465 -0.02(-0.06%)
Mar 21, 2017 45.41 45.44 44.84 44.88 1,782,387 -0.19(-0.43%)
Mar 20, 2017 45.16 45.23 45.02 45.07 1,003,146 -0.02(-0.06%)
Mar 17, 2017 45.02 45.19 44.98 45.09 1,244,697 +0.17(+0.37%)
Mar 16, 2017 44.95 44.97 44.82 44.93 1,957,985 +0.25(+0.56%)
Mar 15, 2017 44.16 44.70 44.10 44.68 1,479,486 +0.52(+1.17%)
Mar 14, 2017 44.18 44.19 44.10 44.16 1,489,243 -0.26(-0.58%)
Mar 13, 2017 44.31 44.42 44.28 44.42 893,514 +0.18(+0.41%)
Mar 10, 2017 44.14 44.26 44.07 44.24 484,698 +0.32(+0.74%)
Mar 09, 2017 43.89 43.94 43.80 43.91 825,527 +0.12(+0.29%)
Mar 08, 2017 43.90 43.93 43.74 43.79 1,443,845 -0.18(-0.42%)
Mar 07, 2017 43.99 44.03 43.89 43.97 997,467 -0.06(-0.13%)
Mar 06, 2017 44.06 44.10 43.96 44.03 700,572 -0.12(-0.28%)
Mar 03, 2017 43.94 44.17 43.90 44.15 713,916 +0.17(+0.38%)
Mar 02, 2017 44.09 44.13 43.97 43.99 870,588 -0.34(-0.77%)
Mar 01, 2017 44.14 44.40 44.09 44.33 752,056 +0.35(+0.80%)
Feb 28, 2017 43.96 44.14 43.94 43.98 1,273,854 -0.02(-0.04%)
Feb 27, 2017 43.85 44.02 43.82 43.99 2,006,177 +0.08(+0.19%)
Feb 24, 2017 43.78 43.93 43.78 43.91 1,391,249 -0.33(-0.75%)
Feb 23, 2017 44.31 44.34 44.15 44.24 665,379 +0.08(+0.17%)
Feb 22, 2017 44.04 44.19 43.99 44.17 973,659 -0.10(-0.23%)
Feb 21, 2017 44.11 44.27 44.09 44.27 605,537 +0.20(+0.45%)
Feb 17, 2017 44.07 44.07 44.07 0 -0.22(-0.51%)
Feb 16, 2017 44.16 44.29 44.13 44.29 1,264,972 +0.15(+0.34%)
Feb 15, 2017 43.83 44.14 43.83 44.14 1,152,777 +0.06(+0.13%)
Feb 14, 2017 44.00 44.09 43.84 44.09 985,221 +0.15(+0.34%)
Feb 13, 2017 43.84 44.01 43.84 43.94 969,995 +0.19(+0.44%)
Feb 10, 2017 43.52 43.77 43.52 43.74 535,535 +0.16(+0.36%)
Feb 09, 2017 43.59 43.64 43.46 43.59 694,985 +0.06(+0.13%)
Feb 08, 2017 43.54 43.56 43.46 43.53 1,515,763 +0.11(+0.25%)
Feb 07, 2017 43.32 43.45 43.27 43.42 1,372,348 +0.07(+0.15%)
Feb 06, 2017 43.27 43.35 43.17 43.35 846,935 -0.28(-0.65%)
Feb 03, 2017 43.53 43.66 43.48 43.64 952,790 +0.22(+0.52%)
Feb 02, 2017 43.46 43.48 43.32 43.41 917,919 +0.00(+0.00%)
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.