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 (%)
Jan 31, 2019 48.38 48.48 48.27 48.36 2,645,477 -0.03(-0.05%)
Jan 30, 2019 47.98 48.56 47.90 48.38 1,172,315 +0.47(+0.97%)
Jan 29, 2019 48.11 48.17 47.90 47.92 1,431,758 +0.06(+0.13%)
Jan 28, 2019 47.77 47.87 47.67 47.86 1,777,524 -0.19(-0.40%)
Jan 25, 2019 47.92 48.13 47.92 48.05 1,955,530 +0.53(+1.11%)
Jan 24, 2019 47.42 47.59 47.31 47.52 1,271,683 +0.19(+0.40%)
Jan 23, 2019 47.43 47.48 47.10 47.33 2,081,242 +0.17(+0.37%)
Jan 22, 2019 47.39 47.45 47.05 47.16 1,724,656 -0.60(-1.25%)
Jan 18, 2019 47.67 47.78 47.55 47.75 2,874,629 +0.49(+1.04%)
Jan 17, 2019 46.83 47.37 46.83 47.26 920,838 +0.27(+0.57%)
Jan 16, 2019 46.99 47.08 46.90 46.99 1,204,984 +0.19(+0.41%)
Jan 15, 2019 46.69 46.85 46.51 46.80 1,860,141 +0.23(+0.50%)
Jan 14, 2019 46.54 46.77 46.51 46.57 1,867,977 -0.37(-0.79%)
Jan 11, 2019 46.91 46.99 46.80 46.94 2,028,039 -0.30(-0.64%)
Jan 10, 2019 46.97 47.26 46.92 47.24 1,541,008 +0.12(+0.26%)
Jan 09, 2019 46.97 47.23 46.90 47.12 1,571,321 +0.56(+1.21%)
Jan 08, 2019 46.61 46.66 46.37 46.56 1,608,687 +0.45(+0.97%)
Jan 07, 2019 45.99 46.37 45.90 46.11 1,755,726 +0.48(+1.06%)
Jan 04, 2019 44.97 45.72 44.87 45.63 1,783,293 +1.33(+3.00%)
Jan 03, 2019 44.52 44.60 44.14 44.30 1,433,277 -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.