Skip to main content

EAFE Smallcap Ishares MSCI ETF (NQ: SCZ )

65.89 -0.08 (-0.12%)
Official Closing Price Updated: 4:15 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 47.90 48.12 47.85 47.94 1,751,079 +0.53(+1.11%)
Oct 30, 2018 47.06 47.44 47.02 47.41 2,144,389 +0.58(+1.24%)
Oct 29, 2018 47.47 47.51 46.44 46.83 1,402,051 -0.13(-0.27%)
Oct 26, 2018 46.73 47.25 46.41 46.96 1,781,175 -0.47(-0.99%)
Oct 25, 2018 47.28 47.62 47.12 47.42 1,397,247 +0.47(+1.00%)
Oct 24, 2018 48.07 48.07 46.92 46.96 1,594,833 -1.32(-2.74%)
Oct 23, 2018 47.94 48.45 47.65 48.28 1,566,571 -0.63(-1.29%)
Oct 22, 2018 49.27 49.35 48.82 48.91 1,261,770 -0.38(-0.78%)
Oct 19, 2018 49.20 49.47 49.14 49.29 1,250,660 +0.03(+0.05%)
Oct 18, 2018 49.86 49.92 49.10 49.27 1,208,866 -0.77(-1.53%)
Oct 17, 2018 50.19 50.19 49.84 50.03 2,762,898 -0.20(-0.39%)
Oct 16, 2018 50.00 50.30 49.91 50.23 1,031,405 +0.98(+1.99%)
Oct 15, 2018 49.21 49.44 49.03 49.25 1,251,634 -0.24(-0.48%)
Oct 12, 2018 49.62 49.69 49.00 49.49 1,613,607 +0.37(+0.75%)
Oct 11, 2018 49.63 49.84 48.85 49.12 1,873,644 -0.63(-1.27%)
Oct 10, 2018 50.71 50.75 49.67 49.75 1,467,120 -1.24(-2.44%)
Oct 09, 2018 50.60 51.05 50.54 50.99 991,200 -0.30(-0.58%)
Oct 08, 2018 51.05 51.34 50.91 51.29 822,552 -0.43(-0.84%)
Oct 05, 2018 51.86 51.86 51.51 51.73 690,339 -0.44(-0.85%)
Oct 04, 2018 52.49 52.51 51.94 52.17 1,435,582 -0.71(-1.34%)
Oct 03, 2018 52.96 53.02 52.79 52.88 783,245 +0.00(+0.00%)
Oct 02, 2018 52.82 52.97 52.75 52.88 1,220,871 -0.37(-0.70%)
Oct 01, 2018 53.36 53.41 53.23 53.25 887,975 +0.18(+0.34%)
Sep 28, 2018 53.07 53.29 52.98 53.07 1,588,965 -0.36(-0.67%)
Sep 27, 2018 53.53 53.70 53.42 53.43 994,923 -0.38(-0.71%)
Sep 26, 2018 53.80 54.13 53.80 53.82 756,603 +0.01(+0.02%)
Sep 25, 2018 53.98 53.99 53.81 53.81 563,863 +0.23(+0.43%)
Sep 24, 2018 53.76 53.78 53.53 53.58 1,203,905 -0.19(-0.35%)
Sep 21, 2018 53.82 53.84 53.76 53.76 661,120 -0.22(-0.41%)
Sep 20, 2018 53.89 54.05 53.77 53.99 860,697 +0.47(+0.88%)
Sep 19, 2018 53.49 53.59 53.45 53.52 691,778 +0.02(+0.03%)
Sep 18, 2018 53.36 53.57 53.35 53.50 755,255 +0.57(+1.08%)
Sep 17, 2018 53.13 53.19 52.92 52.93 761,218 +0.16(+0.31%)
Sep 14, 2018 52.84 52.93 52.67 52.77 794,541 +0.15(+0.29%)
Sep 13, 2018 52.78 52.84 52.52 52.61 1,172,607 +0.25(+0.47%)
Sep 12, 2018 52.28 52.48 52.19 52.37 1,950,835 +0.19(+0.36%)
Sep 11, 2018 52.00 52.19 51.92 52.18 3,143,849 -0.10(-0.20%)
Sep 10, 2018 52.32 52.34 52.21 52.28 620,828 +0.37(+0.72%)
Sep 07, 2018 51.89 52.12 51.80 51.91 5,747,428 -0.57(-1.09%)
Sep 06, 2018 52.48 52.59 52.26 52.48 1,477,808 -0.20(-0.37%)
Sep 05, 2018 52.84 52.84 52.51 52.67 1,075,617 -0.29(-0.55%)
Sep 04, 2018 52.80 52.99 52.72 52.96 2,188,926 -0.49(-0.92%)
Aug 31, 2018 53.46 53.46 53.46 0 -0.12(-0.22%)
Aug 30, 2018 53.63 53.70 53.47 53.58 3,267,012 -0.29(-0.54%)
Aug 29, 2018 53.60 53.88 53.55 53.87 744,632 +0.30(+0.56%)
Aug 28, 2018 53.84 53.84 53.57 53.57 902,738 -0.17(-0.32%)
Aug 27, 2018 53.42 53.76 53.36 53.74 2,265,404 +0.78(+1.46%)
Aug 24, 2018 52.88 53.07 52.83 52.96 830,096 +0.32(+0.60%)
Aug 23, 2018 52.76 52.87 52.63 52.65 815,385 -0.26(-0.48%)
Aug 22, 2018 52.90 52.98 52.82 52.90 894,304 +0.31(+0.58%)
Aug 21, 2018 52.51 52.72 52.44 52.60 965,750 +0.48(+0.92%)
Aug 20, 2018 52.04 52.15 52.00 52.12 915,599 +0.21(+0.41%)
Aug 17, 2018 51.63 52.03 51.61 51.91 2,106,220 +0.29(+0.56%)
Aug 16, 2018 51.58 51.80 51.58 51.62 2,685,256 +0.16(+0.31%)
Aug 15, 2018 51.61 51.61 51.16 51.46 2,482,945 -0.77(-1.47%)
Aug 14, 2018 52.28 52.32 52.14 52.22 1,606,382 +0.01(+0.02%)
Aug 13, 2018 52.36 52.44 52.10 52.21 1,063,466 -0.37(-0.70%)
Aug 10, 2018 52.61 52.68 52.48 52.58 918,457 -0.86(-1.61%)
Aug 09, 2018 53.61 53.67 53.38 53.44 620,380 -0.01(-0.02%)
Aug 08, 2018 53.41 53.55 53.33 53.45 537,999 +0.06(+0.11%)
Aug 07, 2018 53.54 53.62 53.33 53.39 2,729,365 +0.22(+0.42%)
Aug 06, 2018 53.17 53.28 53.08 53.17 2,162,222 -0.38(-0.70%)
Aug 03, 2018 53.50 53.57 53.39 53.54 2,745,397 -0.11(-0.21%)
Aug 02, 2018 53.43 53.68 53.42 53.65 1,317,570 -0.28(-0.52%)
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.