Skip to main content

EAFE Smallcap Ishares MSCI ETF (NQ: SCZ )

67.12 +1.23 (+1.87%)
Official Closing Price Updated: 4:15 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 68.13 68.30 67.93 68.24 2,229,680 -0.33(-0.48%)
Jun 29, 2021 68.65 68.70 68.50 68.57 1,148,479 +0.01(+0.01%)
Jun 28, 2021 68.85 68.85 68.48 68.56 802,196 -0.34(-0.49%)
Jun 25, 2021 68.95 69.01 68.79 68.90 835,235 +0.33(+0.48%)
Jun 24, 2021 68.54 68.63 68.43 68.57 2,268,560 +0.49(+0.72%)
Jun 23, 2021 68.35 68.44 67.97 68.08 2,956,782 -0.35(-0.51%)
Jun 22, 2021 68.13 68.62 68.04 68.43 2,447,377 +0.08(+0.12%)
Jun 21, 2021 67.77 68.43 67.62 68.35 1,659,763 +0.86(+1.27%)
Jun 18, 2021 67.61 67.82 67.40 67.49 1,608,124 -1.17(-1.70%)
Jun 17, 2021 68.70 68.90 68.37 68.66 1,802,617 -0.67(-0.97%)
Jun 16, 2021 69.89 69.97 69.14 69.33 1,274,762 -0.53(-0.76%)
Jun 15, 2021 70.18 70.19 69.79 69.87 8,345,337 -0.58(-0.82%)
Jun 14, 2021 70.34 70.47 70.20 70.45 1,578,758 +0.06(+0.09%)
Jun 11, 2021 70.25 70.38 70.05 70.38 1,349,486 +0.18(+0.26%)
Jun 10, 2021 70.02 70.25 69.96 70.20 3,390,124 +0.17(+0.25%)
Jun 09, 2021 70.20 70.29 69.97 70.02 2,254,409 -0.30(-0.43%)
Jun 08, 2021 70.45 70.49 70.18 70.33 4,142,853 +0.01(+0.01%)
Jun 07, 2021 70.33 70.36 70.21 70.32 1,156,407 +0.16(+0.22%)
Jun 04, 2021 70.03 70.22 70.02 70.16 1,882,917 +0.77(+1.10%)
Jun 03, 2021 69.61 69.61 69.32 69.40 1,523,526 -0.60(-0.86%)
Jun 02, 2021 69.79 70.04 69.67 70.00 1,406,260 +0.23(+0.33%)
Jun 01, 2021 70.03 70.03 69.74 69.77 2,425,202 +0.36(+0.53%)
May 28, 2021 69.37 69.59 69.27 69.40 1,702,824 +0.23(+0.33%)
May 27, 2021 69.16 69.30 69.05 69.18 1,301,071 +0.15(+0.21%)
May 26, 2021 69.01 69.13 68.91 69.03 1,646,322 +0.02(+0.03%)
May 25, 2021 69.19 69.22 68.88 69.01 769,303 +0.04(+0.05%)
May 24, 2021 68.85 69.10 68.77 68.98 855,645 +0.37(+0.54%)
May 21, 2021 68.75 68.77 68.38 68.60 1,877,713 -0.05(-0.08%)
May 20, 2021 68.21 68.78 68.16 68.66 3,032,553 +1.03(+1.52%)
May 19, 2021 67.34 67.91 67.11 67.63 5,665,406 -0.42(-0.62%)
May 18, 2021 68.38 68.46 68.05 68.05 1,488,796 +0.30(+0.44%)
May 17, 2021 67.64 67.75 67.45 67.75 1,586,786 -0.23(-0.34%)
May 14, 2021 67.42 68.00 67.37 67.97 1,422,078 +1.08(+1.62%)
May 13, 2021 66.57 67.07 66.52 66.89 2,222,102 +0.43(+0.64%)
May 12, 2021 67.36 67.54 66.34 66.46 2,165,039 -1.62(-2.38%)
May 11, 2021 67.70 68.27 67.68 68.08 2,313,181 -0.85(-1.23%)
May 10, 2021 69.60 69.61 68.89 68.93 2,063,728 -0.55(-0.79%)
May 07, 2021 68.78 69.55 68.70 69.48 1,937,082 +1.01(+1.48%)
May 06, 2021 68.09 68.47 67.80 68.47 1,153,549 +0.17(+0.25%)
May 05, 2021 68.11 68.42 67.92 68.29 999,518 +0.67(+0.98%)
May 04, 2021 67.85 67.97 67.23 67.63 2,108,364 -1.06(-1.54%)
May 03, 2021 68.59 68.68 68.32 68.68 6,185,733 +0.71(+1.05%)
Apr 30, 2021 68.46 68.55 67.72 67.97 2,282,324 -0.85(-1.23%)
Apr 29, 2021 69.05 69.06 68.37 68.82 1,246,288 -0.01(-0.01%)
Apr 28, 2021 68.54 68.96 68.48 68.83 1,641,216 +0.09(+0.13%)
Apr 27, 2021 68.67 68.85 68.59 68.74 1,003,292 -0.26(-0.37%)
Apr 26, 2021 68.89 69.03 68.84 68.99 949,439 +0.30(+0.44%)
Apr 23, 2021 68.23 68.84 68.17 68.69 2,057,130 +0.86(+1.26%)
Apr 22, 2021 68.26 68.34 67.73 67.84 2,010,333 -0.20(-0.29%)
Apr 21, 2021 67.26 68.04 67.21 68.04 1,374,315 +0.35(+0.51%)
Apr 20, 2021 68.11 68.14 67.47 67.69 1,708,815 -1.23(-1.79%)
Apr 19, 2021 69.05 69.09 68.68 68.92 1,429,932 -0.01(-0.01%)
Apr 16, 2021 68.77 68.97 68.66 68.93 1,166,884 +0.48(+0.71%)
Apr 15, 2021 68.36 68.52 68.33 68.45 1,323,362 +0.42(+0.62%)
Apr 14, 2021 68.01 68.25 67.94 68.03 1,668,435 +0.10(+0.15%)
Apr 13, 2021 67.60 67.93 67.56 67.93 1,241,311 +0.65(+0.96%)
Apr 12, 2021 67.45 67.45 67.14 67.28 1,329,851 -0.44(-0.65%)
Apr 09, 2021 67.45 67.72 67.37 67.72 1,181,254 +0.16(+0.23%)
Apr 08, 2021 67.43 67.61 67.28 67.56 1,647,267 +0.26(+0.38%)
Apr 07, 2021 67.20 67.38 67.13 67.31 2,097,162 +0.37(+0.56%)
Apr 06, 2021 66.92 67.12 66.83 66.93 1,563,454 -0.59(-0.88%)
Apr 05, 2021 67.05 67.59 66.90 67.53 1,828,309 +0.98(+1.47%)
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.