Indicators

EAFE Smallcap Ishares MSCI ETF (NQ: SCZ )

61.17 -0.92 (-1.48%)

Official Closing Price Updated: 4:15 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	60.43	60.69	60.43	60.47	893,318	+0.03(+0.05%)
Jul 28, 2023	60.46	60.70	60.31	60.44	508,068	+0.30(+0.49%)
Jul 27, 2023	60.77	60.82	60.05	60.15	612,730	-0.35(-0.57%)
Jul 26, 2023	60.00	60.64	59.88	60.49	910,744	+0.37(+0.61%)
Jul 25, 2023	59.86	60.23	59.86	60.13	482,016	+0.25(+0.41%)
Jul 24, 2023	59.98	60.14	59.79	59.88	1,909,558	-0.19(-0.31%)
Jul 21, 2023	60.15	60.23	59.90	60.07	269,962	-0.25(-0.41%)
Jul 20, 2023	60.50	60.89	60.13	60.31	437,922	-0.52(-0.86%)
Jul 19, 2023	60.80	60.95	60.60	60.84	385,250	+0.24(+0.39%)
Jul 18, 2023	60.29	60.66	60.28	60.60	371,976	+0.58(+0.97%)
Jul 17, 2023	59.75	60.11	59.71	60.02	823,588	-0.09(-0.15%)
Jul 14, 2023	60.41	60.57	60.04	60.11	407,966	-0.53(-0.88%)
Jul 13, 2023	60.37	60.68	60.19	60.64	742,481	+0.77(+1.29%)
Jul 12, 2023	59.47	59.96	59.47	59.87	709,097	+1.19(+2.03%)
Jul 11, 2023	58.25	58.69	58.23	58.68	401,790	+0.59(+1.02%)
Jul 10, 2023	57.60	58.10	57.60	58.08	861,151	+0.31(+0.53%)
Jul 07, 2023	57.13	58.04	57.13	57.78	591,249	+0.89(+1.56%)
Jul 06, 2023	57.02	57.24	56.55	56.89	734,866	-0.84(-1.45%)
Jul 05, 2023	57.94	58.16	57.68	57.73	1,044,230	-0.49(-0.85%)

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.