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 (%)
Jun 30, 2021 68.15 68.33 67.96 68.26 2,228,897 -0.33(-0.48%)
Jun 29, 2021 68.68 68.72 68.52 68.59 1,148,076 +0.01(+0.01%)
Jun 28, 2021 68.87 68.88 68.51 68.58 801,914 -0.34(-0.49%)
Jun 25, 2021 68.97 69.04 68.81 68.93 834,942 +0.33(+0.48%)
Jun 24, 2021 68.57 68.65 68.46 68.59 2,267,764 +0.49(+0.72%)
Jun 23, 2021 68.37 68.46 68.00 68.11 2,955,744 -0.35(-0.51%)
Jun 22, 2021 68.15 68.65 68.06 68.46 2,446,518 +0.08(+0.12%)
Jun 21, 2021 67.79 68.46 67.65 68.37 1,659,180 +0.86(+1.27%)
Jun 18, 2021 67.64 67.84 67.42 67.52 1,607,559 -1.17(-1.70%)
Jun 17, 2021 68.72 68.93 68.39 68.69 1,801,984 -0.67(-0.97%)
Jun 16, 2021 69.91 69.99 69.16 69.36 1,274,315 -0.53(-0.76%)
Jun 15, 2021 70.20 70.21 69.82 69.89 8,342,408 -0.58(-0.82%)
Jun 14, 2021 70.36 70.49 70.22 70.47 1,578,204 +0.06(+0.09%)
Jun 11, 2021 70.28 70.41 70.08 70.41 1,349,012 +0.18(+0.26%)
Jun 10, 2021 70.05 70.28 69.98 70.22 3,388,935 +0.17(+0.25%)
Jun 09, 2021 70.22 70.32 69.99 70.05 2,253,618 -0.30(-0.43%)
Jun 08, 2021 70.48 70.51 70.20 70.35 4,141,399 +0.01(+0.01%)
Jun 07, 2021 70.35 70.39 70.23 70.34 1,156,001 +0.16(+0.22%)
Jun 04, 2021 70.06 70.25 70.04 70.19 1,882,256 +0.77(+1.10%)
Jun 03, 2021 69.63 69.63 69.35 69.42 1,522,991 -0.60(-0.86%)
Jun 02, 2021 69.81 70.06 69.69 70.02 1,405,767 +0.23(+0.33%)
Jun 01, 2021 70.06 70.06 69.76 69.79 2,424,351 +0.36(+0.53%)
May 28, 2021 69.39 69.61 69.29 69.43 1,702,227 +0.23(+0.33%)
May 27, 2021 69.18 69.33 69.07 69.20 1,300,614 +0.15(+0.21%)
May 26, 2021 69.04 69.16 68.94 69.06 1,645,744 +0.02(+0.03%)
May 25, 2021 69.21 69.25 68.90 69.04 769,033 +0.04(+0.05%)
May 24, 2021 68.87 69.13 68.79 69.00 855,345 +0.37(+0.54%)
May 21, 2021 68.77 68.79 68.41 68.63 1,877,054 -0.05(-0.08%)
May 20, 2021 68.23 68.80 68.19 68.68 3,031,489 +1.03(+1.52%)
May 19, 2021 67.36 67.93 67.13 67.65 5,663,418 -0.42(-0.62%)
May 18, 2021 68.41 68.48 68.07 68.07 1,488,273 +0.30(+0.44%)
May 17, 2021 67.66 67.78 67.48 67.77 1,586,229 -0.23(-0.34%)
May 14, 2021 67.44 68.02 67.40 68.00 1,421,579 +1.09(+1.62%)
May 13, 2021 66.59 67.09 66.55 66.91 2,221,322 +0.43(+0.64%)
May 12, 2021 67.39 67.57 66.36 66.48 2,164,279 -1.62(-2.38%)
May 11, 2021 67.72 68.29 67.71 68.11 2,312,370 -0.85(-1.23%)
May 10, 2021 69.62 69.63 68.92 68.95 2,063,004 -0.55(-0.79%)
May 07, 2021 68.80 69.57 68.73 69.50 1,936,402 +1.01(+1.48%)
May 06, 2021 68.12 68.49 67.82 68.49 1,153,144 +0.17(+0.25%)
May 05, 2021 68.13 68.44 67.94 68.32 999,167 +0.67(+0.98%)
May 04, 2021 67.88 68.00 67.26 67.65 2,107,625 -1.06(-1.54%)
May 03, 2021 68.62 68.71 68.34 68.71 6,183,562 +0.71(+1.05%)
Apr 30, 2021 68.48 68.57 67.74 68.00 2,281,523 -0.85(-1.23%)
Apr 29, 2021 69.07 69.08 68.40 68.85 1,245,851 -0.01(-0.01%)
Apr 28, 2021 68.56 68.98 68.51 68.85 1,640,640 +0.09(+0.13%)
Apr 27, 2021 68.69 68.88 68.62 68.76 1,002,940 -0.26(-0.37%)
Apr 26, 2021 68.92 69.06 68.87 69.02 949,106 +0.30(+0.44%)
Apr 23, 2021 68.25 68.86 68.20 68.72 2,056,408 +0.86(+1.26%)
Apr 22, 2021 68.28 68.36 67.75 67.86 2,009,628 -0.20(-0.29%)
Apr 21, 2021 67.29 68.06 67.23 68.06 1,373,833 +0.35(+0.51%)
Apr 20, 2021 68.13 68.16 67.50 67.71 1,708,216 -1.23(-1.79%)
Apr 19, 2021 69.07 69.12 68.71 68.95 1,429,431 -0.01(-0.01%)
Apr 16, 2021 68.79 68.99 68.68 68.95 1,166,475 +0.48(+0.71%)
Apr 15, 2021 68.38 68.55 68.35 68.47 1,322,897 +0.42(+0.62%)
Apr 14, 2021 68.03 68.27 67.96 68.05 1,667,850 +0.10(+0.15%)
Apr 13, 2021 67.62 67.95 67.59 67.95 1,240,876 +0.65(+0.96%)
Apr 12, 2021 67.48 67.48 67.17 67.30 1,329,384 -0.44(-0.65%)
Apr 09, 2021 67.48 67.75 67.40 67.74 1,180,839 +0.16(+0.23%)
Apr 08, 2021 67.45 67.64 67.30 67.59 1,646,689 +0.26(+0.38%)
Apr 07, 2021 67.22 67.40 67.15 67.33 2,096,426 +0.37(+0.56%)
Apr 06, 2021 66.95 67.14 66.86 66.96 1,562,905 -0.59(-0.88%)
Apr 05, 2021 67.07 67.62 66.93 67.55 1,827,667 +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.