Skip to main content

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

57.26 -0.50 (-0.87%)
Streaming Delayed Price Updated: 10:16 AM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 02, 2022 57.35 58.02 57.08 57.76 2,066,356 +0.08(+0.14%)
Dec 01, 2022 57.81 57.94 57.37 57.68 2,593,031 +0.68(+1.19%)
Nov 30, 2022 56.42 57.21 55.90 57.00 4,099,431 +0.88(+1.57%)
Nov 29, 2022 56.09 56.51 56.06 56.12 1,250,384 +0.00(+0.00%)
Nov 28, 2022 56.58 56.82 56.03 56.12 1,766,618 -0.91(-1.60%)
Nov 25, 2022 56.76 57.15 56.72 57.03 352,874 +0.34(+0.60%)
Nov 23, 2022 56.07 56.80 56.07 56.69 860,724 +0.76(+1.36%)
Nov 22, 2022 55.52 55.96 55.46 55.93 1,249,461 +0.76(+1.38%)
Nov 21, 2022 55.16 55.38 55.01 55.17 1,174,749 -0.44(-0.79%)
Nov 18, 2022 55.71 55.77 55.43 55.61 1,182,466 +0.13(+0.23%)
Nov 17, 2022 54.92 55.60 54.78 55.48 2,634,453 -0.12(-0.22%)
Nov 16, 2022 55.67 55.81 55.44 55.60 1,579,105 -0.27(-0.48%)
Nov 15, 2022 56.46 56.53 55.49 55.87 2,543,171 +0.23(+0.41%)
Nov 14, 2022 55.82 56.12 55.64 55.64 1,614,213 -0.81(-1.43%)
Nov 11, 2022 55.86 56.64 55.73 56.45 1,901,073 +1.10(+1.99%)
Nov 10, 2022 54.16 55.41 54.06 55.35 2,637,298 +3.27(+6.28%)
Nov 09, 2022 52.44 52.88 52.08 52.08 1,761,017 -0.85(-1.61%)
Nov 08, 2022 52.44 53.23 52.44 52.93 2,233,607 +0.69(+1.32%)
Nov 07, 2022 52.28 52.49 52.05 52.24 1,969,907 +0.19(+0.37%)
Nov 04, 2022 51.42 52.05 51.13 52.05 3,055,059 +1.83(+3.64%)
Nov 03, 2022 49.96 50.49 49.88 50.22 1,786,632 -0.49(-0.97%)
Nov 02, 2022 51.48 50.70 50.71 3,845,525 -0.77(-1.50%)
Nov 01, 2022 51.86 52.20 51.23 51.48 4,112,815 +0.54(+1.06%)
Oct 31, 2022 51.01 51.09 50.81 50.94 2,277,851 -0.61(-1.18%)
Oct 28, 2022 50.87 51.55 50.82 51.55 1,660,580 +0.33(+0.65%)
Oct 27, 2022 51.42 51.89 51.20 51.22 3,050,049 -0.35(-0.69%)
Oct 26, 2022 51.17 51.98 51.17 51.57 1,781,292 +0.65(+1.28%)
Oct 25, 2022 49.95 50.98 49.91 50.92 1,591,457 +1.30(+2.62%)
Oct 24, 2022 49.49 49.81 49.17 49.62 1,458,083 -0.25(-0.50%)
Oct 21, 2022 48.43 49.89 48.34 49.87 2,231,721 +0.92(+1.88%)
Oct 20, 2022 48.97 49.69 48.80 48.95 1,495,924 -0.07(-0.14%)
Oct 19, 2022 49.16 49.45 48.69 49.02 1,677,980 -0.79(-1.59%)
Oct 18, 2022 50.05 50.20 49.46 49.81 2,469,382 +0.36(+0.73%)
Oct 17, 2022 49.22 49.66 49.22 49.45 1,944,069 +1.26(+2.61%)
Oct 14, 2022 49.19 49.35 48.13 48.19 1,825,820 -0.91(-1.85%)
Oct 13, 2022 47.20 49.26 47.12 49.10 2,517,503 +1.07(+2.23%)
Oct 12, 2022 48.09 48.30 47.92 48.03 2,412,860 -0.28(-0.58%)
Oct 11, 2022 48.58 49.10 48.13 48.31 5,599,291 -0.52(-1.06%)
Oct 10, 2022 49.11 49.11 48.51 48.83 2,272,799 -0.30(-0.61%)
Oct 07, 2022 49.71 49.76 48.98 49.13 2,128,117 -0.93(-1.86%)
Oct 06, 2022 50.35 50.69 50.03 50.06 3,685,504 -0.64(-1.26%)
Oct 05, 2022 50.45 50.98 50.10 50.70 2,158,199 -0.81(-1.57%)
Oct 04, 2022 50.81 51.52 50.80 51.51 2,644,369 +1.87(+3.77%)
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.