Skip to main content

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

48.78 +0.18 (+0.37%)
Official Closing Price Updated: 4:15 PM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 62.65 62.90 61.59 61.70 2,834,476 -0.69(-1.11%)
Apr 28, 2022 62.08 62.55 61.45 62.39 4,224,213 +0.86(+1.40%)
Apr 27, 2022 61.56 61.92 61.25 61.53 2,098,003 +0.06(+0.10%)
Apr 26, 2022 62.70 62.72 61.44 61.47 2,632,528 -1.61(-2.55%)
Apr 25, 2022 62.92 63.18 62.38 63.08 3,721,883 -0.49(-0.77%)
Apr 22, 2022 64.41 64.89 63.47 63.57 2,496,115 -1.10(-1.70%)
Apr 21, 2022 65.91 65.98 64.55 64.67 2,104,887 -0.40(-0.61%)
Apr 20, 2022 65.19 65.29 64.89 65.07 1,343,248 +0.34(+0.53%)
Apr 19, 2022 64.14 64.74 64.13 64.73 1,175,177 +0.28(+0.43%)
Apr 18, 2022 64.40 64.79 64.28 64.45 2,228,440 -0.36(-0.56%)
Apr 14, 2022 65.14 65.33 64.72 64.81 1,716,402 -0.19(-0.29%)
Apr 13, 2022 64.46 65.03 64.19 65.00 1,337,863 +0.86(+1.34%)
Apr 12, 2022 64.73 64.82 64.04 64.14 1,804,026 -0.31(-0.48%)
Apr 11, 2022 64.86 65.03 64.43 64.45 2,318,687 -0.78(-1.20%)
Apr 08, 2022 65.08 65.46 64.96 65.23 1,082,118 -0.14(-0.21%)
Apr 07, 2022 65.42 65.60 64.90 65.37 1,609,390 -0.06(-0.09%)
Apr 06, 2022 65.53 65.79 65.08 65.43 2,341,006 -1.22(-1.83%)
Apr 05, 2022 67.30 67.42 66.47 66.65 2,188,138 -0.73(-1.08%)
Apr 04, 2022 67.15 67.48 67.04 67.38 1,950,638 +0.49(+0.73%)
Apr 01, 2022 66.69 66.93 66.50 66.89 2,633,844 +0.55(+0.83%)
Mar 31, 2022 67.01 67.14 66.25 66.34 2,026,356 -0.99(-1.47%)
Mar 30, 2022 67.51 67.62 67.09 67.33 6,823,096 -0.42(-0.62%)
Mar 29, 2022 67.78 67.88 67.35 67.75 7,058,242 +1.42(+2.14%)
Mar 28, 2022 66.10 66.37 65.89 66.33 1,883,810 -0.35(-0.52%)
Mar 25, 2022 66.65 66.78 66.28 66.68 1,154,749 +0.23(+0.35%)
Mar 24, 2022 66.30 66.48 66.04 66.45 2,083,854 +0.27(+0.41%)
Mar 23, 2022 66.38 66.61 66.16 66.18 3,802,381 -0.98(-1.46%)
Mar 22, 2022 66.91 67.29 66.59 67.16 2,773,464 +0.49(+0.73%)
Mar 21, 2022 66.68 66.96 66.36 66.67 3,223,334 -0.31(-0.46%)
Mar 18, 2022 65.87 67.11 65.60 66.98 3,360,861 +0.67(+1.01%)
Mar 17, 2022 65.67 66.57 65.52 66.31 2,644,092 +0.49(+0.74%)
Mar 16, 2022 64.89 65.82 64.40 65.82 6,386,067 +2.01(+3.15%)
Mar 15, 2022 63.79 63.87 63.25 63.81 3,240,057 +0.13(+0.20%)
Mar 14, 2022 64.09 64.45 63.53 63.68 1,774,093 +0.59(+0.94%)
Mar 11, 2022 64.30 64.34 63.01 63.09 3,037,937 -0.34(-0.54%)
Mar 10, 2022 63.34 63.89 63.16 63.43 2,639,904 -0.50(-0.78%)
Mar 09, 2022 63.42 64.32 63.06 63.93 1,994,141 +2.36(+3.83%)
Mar 08, 2022 61.57 62.68 60.92 61.57 2,982,672 +0.56(+0.92%)
Mar 07, 2022 62.47 62.64 60.74 61.01 4,016,677 -1.93(-3.07%)
Mar 04, 2022 63.08 63.21 62.47 62.94 1,680,359 -1.81(-2.80%)
Mar 03, 2022 65.77 65.79 64.50 64.75 1,378,719 -1.31(-1.98%)
Mar 02, 2022 65.86 66.20 65.45 66.06 2,027,179 +0.85(+1.30%)
Mar 01, 2022 66.36 66.55 64.91 65.21 3,019,866 -1.40(-2.10%)
Feb 28, 2022 66.55 67.37 66.34 66.61 2,934,614 -0.55(-0.82%)
Feb 25, 2022 66.42 67.18 66.33 67.16 1,952,844 +1.45(+2.21%)
Feb 24, 2022 63.73 65.79 64.05 65.71 2,801,824 -0.52(-0.79%)
Feb 23, 2022 67.46 67.46 66.12 66.23 1,475,614 -0.68(-1.02%)
Feb 22, 2022 67.03 67.39 66.46 66.91 1,876,594 -0.88(-1.30%)
Feb 18, 2022 67.79 0 -0.58(-0.85%)
Feb 17, 2022 69.05 69.11 68.31 68.37 877,542 -1.25(-1.80%)
Feb 16, 2022 69.10 69.75 69.01 69.62 1,193,153 +0.27(+0.39%)
Feb 15, 2022 68.90 69.41 68.80 69.35 1,947,948 +1.55(+2.29%)
Feb 14, 2022 67.91 68.05 67.34 67.80 1,822,339 -0.50(-0.73%)
Feb 11, 2022 69.38 69.53 68.15 68.30 1,729,258 -1.03(-1.49%)
Feb 10, 2022 69.17 70.33 69.14 69.33 2,064,743 -0.84(-1.20%)
Feb 09, 2022 69.96 70.20 69.91 70.17 1,031,456 +1.29(+1.87%)
Feb 08, 2022 68.54 68.98 68.35 68.88 1,072,410 +0.16(+0.23%)
Feb 07, 2022 68.74 69.03 68.51 68.72 1,126,718 -0.07(-0.10%)
Feb 04, 2022 68.60 69.12 68.37 68.79 908,947 +0.03(+0.04%)
Feb 03, 2022 69.12 69.40 68.75 68.76 1,710,606 -1.23(-1.76%)
Feb 02, 2022 70.18 70.41 69.70 69.99 1,403,090 +0.77(+1.11%)
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.