Skip to main content

EAFE Smallcap Ishares MSCI ETF (NQ: SCZ )

63.33 -0.25 (-0.39%)
Official Closing Price Updated: 4:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 58.31 58.34 57.89 57.96 2,786,973 -0.13(-0.22%)
Jan 30, 2018 58.19 58.27 57.93 58.08 3,089,840 -0.46(-0.79%)
Jan 29, 2018 58.69 58.72 58.43 58.54 1,363,127 -0.56(-0.94%)
Jan 26, 2018 58.86 59.10 58.77 59.10 1,343,445 +0.61(+1.04%)
Jan 25, 2018 58.97 58.97 58.36 58.49 1,114,996 -0.24(-0.41%)
Jan 24, 2018 58.68 58.89 58.50 58.73 1,374,361 +0.28(+0.48%)
Jan 23, 2018 58.25 58.46 58.25 58.45 869,942 +0.23(+0.40%)
Jan 22, 2018 57.92 58.23 57.90 58.22 782,200 +0.32(+0.56%)
Jan 19, 2018 57.90 57.93 57.74 57.90 649,396 +0.34(+0.59%)
Jan 18, 2018 57.47 57.63 57.43 57.55 942,671 -0.20(-0.34%)
Jan 17, 2018 57.55 57.93 57.41 57.75 1,157,309 +0.32(+0.55%)
Jan 16, 2018 57.59 57.67 57.35 57.43 1,345,037 -0.09(-0.15%)
Jan 12, 2018 57.52 57.52 57.52 0 +0.67(+1.19%)
Jan 11, 2018 56.63 56.86 56.61 56.84 649,620 +0.38(+0.68%)
Jan 10, 2018 56.41 56.46 830,321 -0.20(-0.35%)
Jan 09, 2018 56.56 56.64 56.42 56.66 807,244 +0.13(+0.23%)
Jan 08, 2018 56.53 56.55 56.46 56.53 756,743 +0.04(+0.08%)
Jan 05, 2018 56.35 56.54 56.32 56.49 866,768 +0.25(+0.44%)
Jan 04, 2018 56.14 56.31 56.14 56.24 1,219,772 +0.37(+0.66%)
Jan 03, 2018 55.69 55.87 55.61 55.87 2,671,288 +0.41(+0.74%)
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.