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 (%)
Sep 28, 2018 53.84 54.07 53.75 53.85 1,566,086 -0.36(-0.67%)
Sep 27, 2018 54.31 54.48 54.20 54.21 980,598 -0.39(-0.71%)
Sep 26, 2018 54.58 54.92 54.58 54.60 745,709 +0.01(+0.02%)
Sep 25, 2018 54.77 54.77 54.59 54.59 555,744 +0.23(+0.43%)
Sep 24, 2018 54.55 54.57 54.31 54.36 1,186,570 -0.19(-0.35%)
Sep 21, 2018 54.61 54.63 54.55 54.55 651,600 -0.22(-0.41%)
Sep 20, 2018 54.68 54.84 54.55 54.77 848,304 +0.48(+0.88%)
Sep 19, 2018 54.27 54.38 54.23 54.30 681,818 +0.02(+0.03%)
Sep 18, 2018 54.14 54.36 54.13 54.28 744,380 +0.58(+1.08%)
Sep 17, 2018 53.90 53.96 53.69 53.70 750,258 +0.16(+0.31%)
Sep 14, 2018 53.62 53.70 53.44 53.54 783,100 +0.16(+0.29%)
Sep 13, 2018 53.55 53.61 53.29 53.38 1,155,723 +0.25(+0.47%)
Sep 12, 2018 53.05 53.24 52.95 53.13 1,922,745 +0.19(+0.36%)
Sep 11, 2018 52.76 52.95 52.68 52.94 3,098,582 -0.10(-0.20%)
Sep 10, 2018 53.09 53.11 52.98 53.05 611,889 +0.38(+0.72%)
Sep 07, 2018 52.65 52.88 52.55 52.67 5,664,672 -0.58(-1.09%)
Sep 06, 2018 53.24 53.36 53.02 53.24 1,456,529 -0.20(-0.37%)
Sep 05, 2018 53.62 53.62 53.28 53.44 1,060,129 -0.29(-0.55%)
Sep 04, 2018 53.57 53.76 53.49 53.74 2,157,408 -0.50(-0.92%)
Aug 31, 2018 54.24 54.24 54.24 0 -0.12(-0.22%)
Aug 30, 2018 54.41 54.49 54.25 54.36 3,219,971 -0.29(-0.54%)
Aug 29, 2018 54.39 54.66 54.33 54.65 733,910 +0.30(+0.56%)
Aug 28, 2018 54.63 54.63 54.35 54.35 889,740 -0.17(-0.32%)
Aug 27, 2018 54.20 54.55 54.14 54.52 2,232,785 +0.79(+1.46%)
Aug 24, 2018 53.65 53.84 53.60 53.74 818,144 +0.32(+0.60%)
Aug 23, 2018 53.53 53.64 53.40 53.42 803,644 -0.26(-0.48%)
Aug 22, 2018 53.67 53.75 53.59 53.68 881,427 +0.31(+0.58%)
Aug 21, 2018 53.28 53.49 53.21 53.37 951,845 +0.48(+0.92%)
Aug 20, 2018 52.80 52.92 52.76 52.88 902,416 +0.22(+0.41%)
Aug 17, 2018 52.39 52.79 52.36 52.67 2,075,893 +0.29(+0.56%)
Aug 16, 2018 52.34 52.56 52.34 52.37 2,646,591 +0.16(+0.31%)
Aug 15, 2018 52.36 52.36 51.91 52.21 2,447,194 -0.78(-1.47%)
Aug 14, 2018 53.05 53.09 52.90 52.99 1,583,252 +0.01(+0.02%)
Aug 13, 2018 53.12 53.20 52.86 52.98 1,048,153 -0.37(-0.70%)
Aug 10, 2018 53.37 53.45 53.24 53.35 905,232 -0.87(-1.61%)
Aug 09, 2018 54.39 54.45 54.16 54.22 611,447 -0.01(-0.02%)
Aug 08, 2018 54.19 54.33 54.11 54.23 530,253 +0.06(+0.11%)
Aug 07, 2018 54.33 54.40 54.11 54.17 2,690,066 +0.22(+0.42%)
Aug 06, 2018 53.94 54.06 53.86 53.94 2,131,089 -0.38(-0.70%)
Aug 03, 2018 54.28 54.35 54.17 54.33 2,705,867 -0.11(-0.21%)
Aug 02, 2018 54.21 54.46 54.20 54.44 1,298,598 -0.29(-0.52%)
Aug 01, 2018 54.89 54.96 54.65 54.72 2,834,259 -0.16(-0.30%)
Jul 31, 2018 54.99 55.09 54.83 54.89 713,211 -0.14(-0.25%)
Jul 30, 2018 55.22 55.29 55.01 55.03 1,067,020 -0.08(-0.14%)
Jul 27, 2018 55.21 55.33 55.04 55.10 1,470,207 +0.11(+0.20%)
Jul 26, 2018 55.17 55.29 54.92 54.99 8,597,058 -0.32(-0.58%)
Jul 25, 2018 54.91 55.41 54.75 55.31 1,820,750 +0.41(+0.76%)
Jul 24, 2018 54.99 55.12 54.81 54.90 3,494,155 +0.35(+0.65%)
Jul 23, 2018 54.52 54.63 54.46 54.54 3,341,670 -0.03(-0.05%)
Jul 20, 2018 54.62 54.31 54.57 3,557,226 +0.26(+0.48%)
Jul 19, 2018 54.12 54.43 54.04 54.31 3,321,589 -0.12(-0.22%)
Jul 18, 2018 54.42 54.58 54.39 54.43 1,162,970 -0.04(-0.08%)
Jul 17, 2018 54.36 54.59 54.36 54.47 1,420,286 +0.08(+0.14%)
Jul 16, 2018 54.45 54.52 54.33 54.39 932,267 +0.14(+0.26%)
Jul 13, 2018 54.30 54.26 1,475,160 +0.11(+0.21%)
Jul 12, 2018 54.23 54.00 54.14 1,227,562 +0.36(+0.68%)
Jul 11, 2018 54.13 54.26 53.70 53.78 1,632,351 -0.90(-1.64%)
Jul 10, 2018 54.63 54.76 54.60 54.68 1,227,213 +0.04(+0.08%)
Jul 09, 2018 54.64 54.64 54.58 54.64 1,798,920 +0.56(+1.04%)
Jul 06, 2018 53.94 54.19 53.88 54.07 1,049,145 +0.35(+0.64%)
Jul 05, 2018 53.73 53.80 53.57 53.73 1,332,328 +0.22(+0.42%)
Jul 03, 2018 53.50 53.50 53.50 0 -0.07(-0.13%)
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.