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 (%)
Apr 26, 2024	61.17	61.45	61.15	61.35	852,550	+0.50(+0.82%)
Apr 25, 2024	60.35	60.85	60.21	60.85	1,104,885	-0.40(-0.65%)
Apr 24, 2024	61.46	61.54	61.02	61.25	778,453	-0.28(-0.46%)
Apr 23, 2024	61.07	61.60	61.05	61.53	2,495,588	+0.49(+0.80%)
Apr 22, 2024	60.82	61.22	60.75	61.04	2,860,457	+0.58(+0.96%)
Apr 19, 2024	60.48	60.67	60.29	60.46	798,109	-0.13(-0.21%)
Apr 18, 2024	60.63	60.97	60.50	60.59	1,390,409	+0.00(+0.00%)
Apr 17, 2024	60.78	60.89	60.31	60.59	1,129,515	+0.04(+0.07%)
Apr 16, 2024	60.67	60.80	60.33	60.55	1,466,719	-0.84(-1.37%)
Apr 15, 2024	62.22	62.30	61.27	61.39	2,572,663	-0.27(-0.44%)
Apr 12, 2024	62.16	62.31	61.57	61.66	1,261,091	-1.02(-1.63%)
Apr 11, 2024	62.68	62.77	62.09	62.68	2,261,362	+0.24(+0.38%)
Apr 10, 2024	62.46	62.75	62.21	62.44	1,138,034	-0.92(-1.45%)
Apr 09, 2024	63.61	63.75	63.16	63.36	891,747	+0.05(+0.08%)
Apr 08, 2024	63.35	63.47	63.23	63.31	1,246,596	+0.49(+0.78%)
Apr 05, 2024	62.57	62.97	62.45	62.82	2,106,814	+0.23(+0.37%)
Apr 04, 2024	63.38	63.41	62.52	62.59	1,550,038	-0.35(-0.56%)
Apr 03, 2024	62.38	63.01	62.38	62.94	945,071	+0.46(+0.74%)
Apr 02, 2024	62.44	62.56	62.34	62.48	3,715,271	-0.57(-0.90%)

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.