Indicators

EAFE Smallcap Ishares MSCI ETF (NQ: SCZ )

61.35 +0.50 (+0.82%)

Official Closing Price Updated: 4:15 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	58.90	59.36	58.79	59.33	1,610,628	+0.34(+0.58%)
Jan 30, 2023	59.16	59.41	58.97	58.99	921,276	-0.55(-0.93%)
Jan 27, 2023	59.22	59.66	59.17	59.54	746,475	+0.00(+0.00%)
Jan 26, 2023	59.63	59.63	59.00	59.54	635,110	+0.11(+0.18%)
Jan 25, 2023	58.89	59.45	58.81	59.44	780,688	+0.29(+0.49%)
Jan 24, 2023	58.88	59.26	58.70	59.15	1,639,496	+0.04(+0.07%)
Jan 23, 2023	58.66	59.16	58.56	59.11	759,976	+0.31(+0.53%)
Jan 20, 2023	58.10	58.81	58.00	58.80	921,633	+0.68(+1.17%)
Jan 19, 2023	58.09	58.26	57.84	58.12	674,654	-0.18(-0.32%)
Jan 18, 2023	59.21	59.26	58.30	58.30	1,109,778	-0.09(-0.15%)
Jan 17, 2023	58.32	58.63	58.25	58.39	1,914,074	+0.14(+0.23%)
Jan 13, 2023	57.66	58.29	57.38	58.25	1,098,353	+0.36(+0.62%)
Jan 12, 2023	57.45	57.99	56.89	57.89	1,246,179	+0.83(+1.46%)
Jan 11, 2023	56.72	57.08	56.67	57.06	1,412,525	+0.49(+0.87%)
Jan 10, 2023	56.41	56.64	56.26	56.56	1,351,245	+0.05(+0.09%)
Jan 09, 2023	56.73	57.04	56.52	56.52	813,867	+0.22(+0.40%)
Jan 06, 2023	55.15	56.33	54.87	56.29	811,850	+1.44(+2.62%)
Jan 05, 2023	55.00	55.08	54.77	54.86	1,907,600	-0.68(-1.22%)
Jan 04, 2023	55.56	55.75	55.28	55.54	1,729,377	+0.39(+0.70%)

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.