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 (%)
Feb 26, 2021	65.58	65.64	64.91	64.91	5,029,582	-0.66(-1.00%)
Feb 25, 2021	66.93	67.03	65.48	65.57	2,870,371	-1.27(-1.90%)
Feb 24, 2021	66.23	66.89	66.06	66.84	2,203,077	+0.51(+0.77%)
Feb 23, 2021	66.16	66.57	65.53	66.33	1,911,156	-0.01(-0.01%)
Feb 22, 2021	66.39	66.78	66.30	66.34	2,366,055	-0.06(-0.08%)
Feb 19, 2021	66.39	66.62	66.23	66.39	1,314,091	+0.40(+0.60%)
Feb 18, 2021	66.05	66.07	65.58	65.99	1,023,412	-0.71(-1.07%)
Feb 17, 2021	66.62	66.80	66.41	66.71	2,089,762	-0.61(-0.91%)
Feb 16, 2021	67.39	67.50	67.15	67.32	790,863	+0.37(+0.55%)
Feb 12, 2021	66.50	66.95	66.40	66.95	932,657	+0.35(+0.53%)
Feb 11, 2021	66.50	66.65	66.29	66.59	1,565,134	+0.46(+0.70%)
Feb 10, 2021	66.64	66.70	65.98	66.13	2,592,710	-0.36(-0.54%)
Feb 09, 2021	66.26	66.55	66.15	66.49	729,508	+0.32(+0.49%)
Feb 08, 2021	66.11	66.25	66.01	66.17	1,167,220	+0.51(+0.77%)
Feb 05, 2021	65.41	65.67	65.26	65.66	961,100	+0.69(+1.07%)
Feb 04, 2021	64.72	65.02	64.70	64.97	1,443,279	+0.14(+0.21%)
Feb 03, 2021	64.87	64.94	64.68	64.83	1,655,197	+0.12(+0.19%)
Feb 02, 2021	64.28	64.78	64.18	64.71	2,362,709	+0.97(+1.52%)

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.