Indicators

EAFE Smallcap Ishares MSCI ETF (NQ: SCZ )

60.85 -0.40 (-0.65%)

Official Closing Price Updated: 4:15 PM EDT, Apr 25, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2017	43.96	44.14	43.94	43.98	1,273,854	-0.02(-0.04%)
Feb 27, 2017	43.85	44.02	43.82	43.99	2,006,177	+0.08(+0.19%)
Feb 24, 2017	43.78	43.93	43.78	43.91	1,391,249	-0.33(-0.75%)
Feb 23, 2017	44.31	44.34	44.15	44.24	665,379	+0.08(+0.17%)
Feb 22, 2017	44.04	44.19	43.99	44.17	973,659	-0.10(-0.23%)
Feb 21, 2017	44.11	44.27	44.09	44.27	605,537	+0.20(+0.45%)
Feb 17, 2017		44.07	44.07	44.07	0	-0.22(-0.51%)
Feb 16, 2017	44.16	44.29	44.13	44.29	1,264,972	+0.15(+0.34%)
Feb 15, 2017	43.83	44.14	43.83	44.14	1,152,777	+0.06(+0.13%)
Feb 14, 2017	44.00	44.09	43.84	44.09	985,221	+0.15(+0.34%)
Feb 13, 2017	43.84	44.01	43.84	43.94	969,995	+0.19(+0.44%)
Feb 10, 2017	43.52	43.77	43.52	43.74	535,535	+0.16(+0.36%)
Feb 09, 2017	43.59	43.64	43.46	43.59	694,985	+0.06(+0.13%)
Feb 08, 2017	43.54	43.56	43.46	43.53	1,515,763	+0.11(+0.25%)
Feb 07, 2017	43.32	43.45	43.27	43.42	1,372,348	+0.07(+0.15%)
Feb 06, 2017	43.27	43.35	43.17	43.35	846,935	-0.28(-0.65%)
Feb 03, 2017	43.53	43.66	43.48	43.64	952,790	+0.22(+0.52%)
Feb 02, 2017	43.46	43.48	43.32	43.41	917,919	+0.00(+0.00%)

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.