Skip to main content

EAFE Smallcap Ishares MSCI ETF (NQ: SCZ )

63.35 -0.23 (-0.36%)
Streaming Delayed Price Updated: 10:50 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 49.07 49.17 48.96 49.05 2,608,289 -0.03(-0.05%)
Jan 30, 2019 48.67 49.26 48.59 49.07 1,155,835 +0.47(+0.97%)
Jan 29, 2019 48.80 48.85 48.58 48.60 1,411,631 +0.06(+0.13%)
Jan 28, 2019 48.45 48.56 48.34 48.54 1,752,537 -0.19(-0.40%)
Jan 25, 2019 48.60 48.82 48.60 48.73 1,928,041 +0.53(+1.11%)
Jan 24, 2019 48.10 48.27 47.99 48.20 1,253,806 +0.19(+0.40%)
Jan 23, 2019 48.11 48.16 47.77 48.00 2,051,986 +0.18(+0.37%)
Jan 22, 2019 48.06 48.13 47.72 47.83 1,700,412 -0.60(-1.25%)
Jan 18, 2019 48.34 48.46 48.23 48.43 2,834,219 +0.50(+1.04%)
Jan 17, 2019 47.50 48.05 47.50 47.93 907,893 +0.27(+0.57%)
Jan 16, 2019 47.66 47.75 47.57 47.66 1,188,045 +0.19(+0.41%)
Jan 15, 2019 47.36 47.52 47.17 47.47 1,833,992 +0.24(+0.50%)
Jan 14, 2019 47.21 47.43 47.17 47.23 1,841,718 -0.38(-0.79%)
Jan 11, 2019 47.57 47.66 47.47 47.61 1,999,530 -0.31(-0.64%)
Jan 10, 2019 47.64 47.93 47.59 47.92 1,519,346 +0.12(+0.26%)
Jan 09, 2019 47.64 47.91 47.57 47.79 1,549,232 +0.57(+1.21%)
Jan 08, 2019 47.28 47.32 47.03 47.22 1,586,073 +0.46(+0.97%)
Jan 07, 2019 46.65 47.03 46.56 46.77 1,731,045 +0.49(+1.06%)
Jan 04, 2019 45.61 46.37 45.51 46.28 1,758,225 +1.35(+3.00%)
Jan 03, 2019 45.16 45.24 44.77 44.93 1,413,129 -0.43(-0.95%)
Jan 02, 2019 44.89 45.36 44.86 45.36 1,115,442 -0.02(-0.04%)
Dec 31, 2018 45.41 45.53 45.15 45.38 4,890,964 +0.24(+0.52%)
Dec 28, 2018 45.24 45.31 44.96 45.14 3,984,214 +0.39(+0.86%)
Dec 27, 2018 44.09 44.75 43.86 44.75 5,010,313 +0.21(+0.47%)
Dec 26, 2018 43.75 44.55 43.47 44.54 4,697,776 +1.13(+2.60%)
Dec 24, 2018 43.86 44.04 43.35 43.41 2,950,361 -0.41(-0.94%)
Dec 21, 2018 44.38 44.57 43.77 43.83 6,157,443 -0.82(-1.84%)
Dec 20, 2018 45.03 45.14 44.55 44.65 7,095,752 -0.54(-1.20%)
Dec 19, 2018 45.76 46.10 44.98 45.19 3,709,763 -0.43(-0.94%)
Dec 18, 2018 45.81 45.95 45.52 45.62 3,882,525 +0.07(+0.16%)
Dec 17, 2018 45.92 45.94 45.39 45.55 3,750,675 -0.61(-1.33%)
Dec 14, 2018 46.21 46.39 46.12 46.16 2,594,477 -0.66(-1.40%)
Dec 13, 2018 46.89 46.98 46.71 46.82 3,332,891 -0.07(-0.15%)
Dec 12, 2018 46.84 47.18 46.82 46.89 3,182,399 +0.65(+1.40%)
Dec 11, 2018 46.48 46.50 45.98 46.24 5,296,324 +0.03(+0.07%)
Dec 10, 2018 46.35 46.41 45.75 46.21 2,542,566 -0.62(-1.33%)
Dec 07, 2018 47.33 47.50 46.68 46.83 3,267,479 -0.61(-1.28%)
Dec 06, 2018 46.95 47.46 46.54 47.43 3,780,234 -0.19(-0.40%)
Dec 04, 2018 48.80 48.80 47.56 47.62 2,459,922 -1.53(-3.11%)
Dec 03, 2018 49.25 49.26 48.96 49.15 2,050,641 +0.55(+1.14%)
Nov 30, 2018 48.45 48.63 48.32 48.60 2,031,848 -0.09(-0.18%)
Nov 29, 2018 48.73 48.86 48.56 48.69 1,678,621 -0.21(-0.42%)
Nov 28, 2018 48.29 48.93 48.05 48.90 1,817,590 +0.77(+1.60%)
Nov 27, 2018 48.01 48.13 47.82 48.13 1,827,460 -0.05(-0.11%)
Nov 26, 2018 47.99 48.23 47.99 48.18 1,193,457 +0.67(+1.40%)
Nov 23, 2018 47.44 47.66 47.37 47.51 416,157 -0.09(-0.20%)
Nov 21, 2018 47.61 47.61 47.61 0 +0.53(+1.12%)
Nov 20, 2018 47.31 47.45 46.96 47.08 1,804,363 -0.89(-1.86%)
Nov 19, 2018 48.48 48.54 47.89 47.97 1,155,184 -0.50(-1.03%)
Nov 16, 2018 48.19 48.55 48.12 48.47 1,619,046 -0.07(-0.14%)
Nov 15, 2018 48.15 48.61 47.88 48.54 1,571,604 -0.05(-0.11%)
Nov 14, 2018 48.82 48.86 48.28 48.59 1,186,816 +0.09(+0.18%)
Nov 13, 2018 48.58 48.89 48.37 48.51 2,527,522 +0.07(+0.14%)
Nov 12, 2018 49.03 49.07 48.40 48.44 1,067,412 -1.21(-2.44%)
Nov 09, 2018 49.76 49.79 49.44 49.65 1,392,861 -0.42(-0.85%)
Nov 08, 2018 50.33 50.42 49.95 50.07 821,696 -0.50(-0.99%)
Nov 07, 2018 50.32 50.57 50.20 50.57 1,442,187 +0.73(+1.46%)
Nov 06, 2018 49.69 49.85 49.58 49.85 1,516,757 +0.27(+0.54%)
Nov 05, 2018 49.64 49.71 49.46 49.58 2,974,970 -0.27(-0.54%)
Nov 02, 2018 50.15 50.22 49.52 49.85 1,804,737 +0.23(+0.47%)
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.