Skip to main content

EAFE Smallcap Ishares MSCI ETF (NQ: SCZ )

63.33 -0.25 (-0.39%)
Streaming Delayed Price Updated: 10:32 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 51.94 52.05 51.79 51.94 888,842 +0.00(+0.00%)
Apr 29, 2019 51.74 51.94 51.72 51.94 472,909 +0.18(+0.34%)
Apr 26, 2019 51.54 51.76 51.49 51.76 1,513,608 +0.22(+0.42%)
Apr 25, 2019 51.49 51.62 51.45 51.54 1,221,917 +0.04(+0.09%)
Apr 24, 2019 51.69 51.72 51.49 51.50 1,091,470 -0.34(-0.66%)
Apr 23, 2019 51.62 51.86 51.62 51.84 1,456,651 +0.06(+0.12%)
Apr 22, 2019 51.67 51.86 51.66 51.78 4,353,898 -0.04(-0.08%)
Apr 18, 2019 51.82 51.87 51.72 51.82 727,911 -0.11(-0.22%)
Apr 17, 2019 52.12 52.12 51.88 51.94 443,826 -0.03(-0.05%)
Apr 16, 2019 52.01 52.05 51.94 51.96 553,588 +0.09(+0.17%)
Apr 15, 2019 51.84 51.88 51.79 51.87 524,168 +0.12(+0.24%)
Apr 12, 2019 51.66 51.75 51.61 51.75 588,245 +0.46(+0.89%)
Apr 11, 2019 51.30 51.36 51.16 51.30 479,183 +0.04(+0.09%)
Apr 10, 2019 51.13 51.30 51.09 51.25 765,504 +0.27(+0.53%)
Apr 09, 2019 51.16 51.16 50.95 50.98 515,852 -0.40(-0.78%)
Apr 08, 2019 51.36 51.39 51.27 51.38 525,899 -0.05(-0.10%)
Apr 05, 2019 51.23 51.44 51.23 51.44 643,175 +0.16(+0.31%)
Apr 04, 2019 51.23 51.34 51.20 51.28 759,554 -0.20(-0.39%)
Apr 03, 2019 51.47 51.64 51.39 51.48 2,440,159 +0.46(+0.89%)
Apr 02, 2019 50.95 51.03 50.78 51.02 724,887 +0.00(+0.00%)
Apr 01, 2019 50.82 51.08 50.78 51.02 1,852,183 +0.73(+1.44%)
Mar 29, 2019 50.27 50.32 50.09 50.30 800,543 +0.30(+0.60%)
Mar 28, 2019 50.04 50.06 49.85 50.00 629,720 -0.08(-0.16%)
Mar 27, 2019 50.32 50.33 49.82 50.08 570,330 -0.14(-0.28%)
Mar 26, 2019 50.26 50.36 50.08 50.22 764,940 +0.44(+0.88%)
Mar 25, 2019 49.75 49.85 49.60 49.78 836,749 -0.18(-0.37%)
Mar 22, 2019 50.30 50.39 49.92 49.96 790,836 -0.81(-1.59%)
Mar 21, 2019 50.50 50.78 50.49 50.77 1,707,335 -0.05(-0.10%)
Mar 20, 2019 50.74 51.10 50.50 50.82 778,353 -0.02(-0.03%)
Mar 19, 2019 50.92 51.00 50.74 50.84 939,312 +0.11(+0.22%)
Mar 18, 2019 50.56 50.73 50.54 50.73 1,196,608 +0.18(+0.36%)
Mar 15, 2019 50.39 50.61 50.32 50.54 893,844 +0.49(+0.98%)
Mar 14, 2019 50.10 50.17 50.03 50.05 1,571,348 -0.18(-0.35%)
Mar 13, 2019 49.91 50.26 49.90 50.23 922,819 +0.47(+0.95%)
Mar 12, 2019 49.78 49.88 49.71 49.75 798,067 -0.04(-0.07%)
Mar 11, 2019 49.31 49.79 49.31 49.79 1,082,354 +0.50(+1.01%)
Mar 08, 2019 49.04 49.30 49.00 49.29 568,259 -0.14(-0.28%)
Mar 07, 2019 49.85 49.88 49.40 49.43 1,964,555 -0.93(-1.84%)
Mar 06, 2019 50.46 50.48 50.25 50.36 1,201,638 -0.07(-0.14%)
Mar 05, 2019 50.39 50.56 50.31 50.43 668,678 -0.03(-0.05%)
Mar 04, 2019 50.63 50.68 50.24 50.46 948,957 -0.05(-0.10%)
Mar 01, 2019 50.46 50.54 50.31 50.51 1,690,162 +0.46(+0.93%)
Feb 28, 2019 50.12 50.21 50.04 50.04 621,987 -0.13(-0.26%)
Feb 27, 2019 50.37 50.39 50.18 50.18 1,629,756 -0.24(-0.47%)
Feb 26, 2019 50.27 50.56 50.27 50.41 1,084,052 +0.31(+0.61%)
Feb 25, 2019 50.25 50.25 50.03 50.10 1,039,277 +0.25(+0.49%)
Feb 22, 2019 49.84 49.98 49.81 49.86 1,263,167 +0.21(+0.42%)
Feb 21, 2019 49.80 49.80 49.55 49.65 1,611,944 -0.17(-0.33%)
Feb 20, 2019 49.72 50.01 49.71 49.82 930,989 +0.18(+0.35%)
Feb 19, 2019 49.33 49.80 49.33 49.64 1,255,473 +0.24(+0.48%)
Feb 15, 2019 49.20 49.40 49.12 49.40 867,235 +0.61(+1.26%)
Feb 14, 2019 48.77 48.98 48.67 48.79 998,538 -0.01(-0.02%)
Feb 13, 2019 48.96 49.03 48.80 48.80 1,523,356 +0.11(+0.22%)
Feb 12, 2019 48.66 48.76 48.59 48.70 1,403,072 +0.61(+1.27%)
Feb 11, 2019 48.18 48.24 48.01 48.08 1,906,929 -0.10(-0.20%)
Feb 08, 2019 48.03 48.19 47.90 48.18 1,104,429 -0.32(-0.67%)
Feb 07, 2019 48.71 48.74 48.38 48.50 1,609,990 -0.62(-1.27%)
Feb 06, 2019 49.38 49.39 49.08 49.12 1,180,023 -0.24(-0.48%)
Feb 05, 2019 49.40 49.44 49.28 49.36 1,697,372 +0.09(+0.18%)
Feb 04, 2019 49.01 49.27 48.98 49.27 978,078 +0.33(+0.68%)
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.