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 (%)
Jan 31, 2019 48.40 48.49 48.29 48.37 2,644,549 -0.03(-0.05%)
Jan 30, 2019 48.00 48.58 47.92 48.40 1,171,903 +0.47(+0.97%)
Jan 29, 2019 48.13 48.18 47.92 47.93 1,431,255 +0.06(+0.13%)
Jan 28, 2019 47.79 47.89 47.68 47.87 1,776,900 -0.19(-0.40%)
Jan 25, 2019 47.93 48.15 47.93 48.06 1,954,844 +0.53(+1.11%)
Jan 24, 2019 47.44 47.61 47.33 47.54 1,271,237 +0.19(+0.40%)
Jan 23, 2019 47.45 47.50 47.12 47.35 2,080,512 +0.17(+0.37%)
Jan 22, 2019 47.41 47.47 47.07 47.17 1,724,051 -0.60(-1.25%)
Jan 18, 2019 47.68 47.79 47.57 47.77 2,873,620 +0.49(+1.04%)
Jan 17, 2019 46.84 47.39 46.84 47.28 920,514 +0.27(+0.57%)
Jan 16, 2019 47.01 47.09 46.92 47.01 1,204,561 +0.19(+0.41%)
Jan 15, 2019 46.71 46.87 46.52 46.82 1,859,488 +0.23(+0.50%)
Jan 14, 2019 46.56 46.78 46.52 46.59 1,867,321 -0.37(-0.79%)
Jan 11, 2019 46.92 47.01 46.82 46.96 2,027,327 -0.30(-0.64%)
Jan 10, 2019 46.98 47.28 46.94 47.26 1,540,467 +0.12(+0.26%)
Jan 09, 2019 46.99 47.25 46.91 47.14 1,570,769 +0.56(+1.21%)
Jan 08, 2019 46.63 46.67 46.39 46.58 1,608,122 +0.45(+0.97%)
Jan 07, 2019 46.01 46.39 45.92 46.13 1,755,110 +0.48(+1.06%)
Jan 04, 2019 44.99 45.74 44.89 45.64 1,782,668 +1.33(+3.00%)
Jan 03, 2019 44.54 44.62 44.16 44.31 1,432,774 -0.42(-0.95%)
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.