Skip to main content

EAFE Small-Cap Ishares MSCI ETF (NQ: SCZ )

56.47 +0.09 (+0.16%)
Official Closing Price Updated: 4:15 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 56.54 56.54 55.91 56.10 1,519,519 -0.76(-1.33%)
Jan 30, 2020 56.50 56.88 56.34 56.86 790,277 -0.09(-0.16%)
Jan 29, 2020 57.08 57.13 56.90 56.96 934,981 -0.08(-0.13%)
Jan 28, 2020 56.75 57.05 56.71 57.03 821,973 +0.37(+0.66%)
Jan 27, 2020 56.74 56.91 56.57 56.66 1,481,023 -1.12(-1.94%)
Jan 24, 2020 58.20 58.22 57.64 57.78 1,107,978 -0.37(-0.64%)
Jan 23, 2020 58.09 58.17 57.77 58.16 1,287,427 -0.14(-0.24%)
Jan 22, 2020 58.40 58.44 58.27 58.30 995,295 +0.22(+0.37%)
Jan 21, 2020 58.31 58.31 58.08 58.08 603,973 -0.36(-0.61%)
Jan 17, 2020 58.39 58.48 58.31 58.44 589,654 +0.02(+0.03%)
Jan 16, 2020 58.23 58.42 58.17 58.42 631,165 +0.25(+0.43%)
Jan 15, 2020 58.11 58.24 58.10 58.16 1,130,363 +0.00(+0.00%)
Jan 14, 2020 57.97 58.24 57.91 58.16 1,139,689 -0.03(-0.05%)
Jan 13, 2020 58.02 58.23 57.92 58.19 711,098 +0.28(+0.49%)
Jan 10, 2020 58.04 58.12 57.82 57.91 763,283 -0.30(-0.51%)
Jan 09, 2020 58.15 58.21 58.04 58.21 941,684 +0.22(+0.39%)
Jan 08, 2020 57.85 58.19 57.69 57.99 949,289 -0.02(-0.03%)
Jan 07, 2020 58.16 58.17 57.98 58.01 912,219 -0.14(-0.24%)
Jan 06, 2020 57.87 58.17 57.84 58.15 783,281 +0.04(+0.06%)
Jan 03, 2020 58.11 58.42 58.08 58.11 935,310 -0.74(-1.26%)
Jan 02, 2020 58.74 58.85 58.61 58.85 1,456,422 +0.52(+0.90%)
Dec 31, 2019 58.02 58.33 57.92 58.32 1,741,413 +0.32(+0.55%)
Dec 30, 2019 58.46 58.46 57.97 58.01 1,162,689 -0.41(-0.71%)
Dec 27, 2019 58.37 58.46 58.27 58.42 982,935 +0.29(+0.50%)
Dec 26, 2019 57.91 58.13 57.83 58.13 498,557 +0.36(+0.62%)
Dec 24, 2019 57.78 57.81 57.71 57.77 507,538 +0.05(+0.08%)
Dec 23, 2019 57.66 57.73 57.62 57.72 1,010,534 +0.16(+0.28%)
Dec 20, 2019 57.76 57.83 57.42 57.57 1,068,148 +0.07(+0.11%)
Dec 19, 2019 57.39 57.52 57.34 57.50 1,179,371 +0.12(+0.21%)
Dec 18, 2019 57.36 57.45 57.33 57.38 1,461,972 -0.24(-0.42%)
Dec 17, 2019 57.68 57.72 57.60 57.62 1,752,625 -0.41(-0.71%)
Dec 16, 2019 58.05 58.16 57.89 58.03 3,022,396 +0.52(+0.91%)
Dec 13, 2019 57.37 57.68 57.31 57.51 2,001,326 +0.41(+0.72%)
Dec 12, 2019 56.74 57.11 56.70 57.10 822,544 +0.16(+0.27%)
Dec 11, 2019 56.58 56.96 56.54 56.94 1,142,272 +0.23(+0.40%)
Dec 10, 2019 56.69 56.83 56.55 56.71 893,472 +0.03(+0.05%)
Dec 09, 2019 56.78 56.86 56.68 56.69 1,569,576 -0.32(-0.56%)
Dec 06, 2019 56.90 57.03 56.85 57.01 2,059,733 +0.54(+0.96%)
Dec 05, 2019 56.46 56.54 56.35 56.47 1,849,816 +0.01(+0.02%)
Dec 04, 2019 56.20 56.47 56.18 56.46 2,069,252 +0.61(+1.08%)
Dec 03, 2019 55.35 55.85 55.21 55.85 2,232,500 +0.01(+0.02%)
Dec 02, 2019 55.94 55.98 55.55 55.84 1,876,616 -0.15(-0.26%)
Nov 29, 2019 56.04 56.14 55.97 55.99 724,862 -0.38(-0.67%)
Nov 27, 2019 56.19 56.38 56.19 56.36 655,884 +0.28(+0.49%)
Nov 26, 2019 55.96 56.21 55.94 56.09 2,825,586 +0.06(+0.11%)
Nov 25, 2019 55.70 56.07 55.69 56.03 2,480,617 +0.46(+0.83%)
Nov 22, 2019 55.61 55.68 55.41 55.57 586,253 +0.08(+0.15%)
Nov 21, 2019 55.48 55.51 55.31 55.48 765,529 -0.05(-0.08%)
Nov 20, 2019 55.60 55.72 55.36 55.53 975,803 -0.26(-0.46%)
Nov 19, 2019 55.94 55.96 55.69 55.79 317,456 -0.01(-0.02%)
Nov 18, 2019 55.67 55.83 55.60 55.80 718,645 +0.12(+0.21%)
Nov 15, 2019 55.53 55.70 55.50 55.68 420,402 +0.43(+0.78%)
Nov 14, 2019 55.05 55.24 55.03 55.24 335,277 +0.02(+0.03%)
Nov 13, 2019 55.04 55.31 54.78 55.23 951,965 -0.20(-0.36%)
Nov 12, 2019 55.37 55.50 55.33 55.43 630,385 -0.06(-0.12%)
Nov 11, 2019 55.32 55.52 55.32 55.49 571,971 +0.05(+0.08%)
Nov 08, 2019 55.29 55.45 55.12 55.45 516,186 -0.04(-0.07%)
Nov 07, 2019 55.60 55.68 55.46 55.48 830,280 +0.26(+0.47%)
Nov 06, 2019 55.30 55.36 55.15 55.23 368,813 -0.10(-0.18%)
Nov 05, 2019 55.30 55.38 55.22 55.33 911,780 -0.11(-0.20%)
Nov 04, 2019 55.48 55.54 55.33 55.44 921,417 +0.17(+0.32%)
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.