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 28, 2020	48.89	49.66	48.54	49.56	4,482,314	-0.33(-0.66%)
Feb 27, 2020	50.69	51.18	49.88	49.89	5,052,383	-1.79(-3.46%)
Feb 26, 2020	52.09	52.42	51.68	51.68	3,695,666	-0.13(-0.25%)
Feb 25, 2020	52.86	52.93	51.72	51.81	2,588,645	-0.88(-1.67%)
Feb 24, 2020	52.74	53.08	52.54	52.69	2,771,746	-2.27(-4.13%)
Feb 21, 2020	55.10	55.11	54.86	54.96	1,343,186	-0.33(-0.59%)
Feb 20, 2020	55.31	55.44	54.95	55.29	1,175,208	-0.28(-0.51%)
Feb 19, 2020	55.48	55.58	55.46	55.57	2,503,117	+0.31(+0.56%)
Feb 18, 2020	55.28	55.43	55.22	55.26	2,682,734	-0.62(-1.11%)
Feb 14, 2020	55.91	55.96	55.76	55.88	450,333	-0.05(-0.08%)
Feb 13, 2020	55.81	56.05	55.71	55.92	846,282	-0.21(-0.37%)
Feb 12, 2020	56.11	56.16	56.00	56.13	948,407	+0.21(+0.37%)
Feb 11, 2020	55.86	55.96	55.79	55.92	1,065,521	+0.49(+0.89%)
Feb 10, 2020	55.21	55.46	55.20	55.43	1,916,081	+0.23(+0.41%)
Feb 07, 2020	55.37	55.42	55.21	55.21	2,807,789	-0.60(-1.07%)
Feb 06, 2020	55.81	55.82	55.68	55.81	1,413,679	-0.09(-0.16%)
Feb 05, 2020	55.89	55.93	55.69	55.90	1,424,000	+0.59(+1.07%)
Feb 04, 2020	55.29	55.42	55.22	55.31	1,971,612	+0.99(+1.82%)

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.