Skip to main content

EAFE Smallcap Ishares MSCI ETF (NQ: SCZ )

63.34 -0.24 (-0.38%)
Streaming Delayed Price Updated: 1:01 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 70.53 70.73 70.27 70.43 740,274 -0.38(-0.54%)
Jul 29, 2021 70.82 70.94 70.77 70.81 749,088 +0.47(+0.66%)
Jul 28, 2021 70.13 70.47 69.95 70.35 1,173,926 +0.32(+0.45%)
Jul 27, 2021 70.01 70.08 69.71 70.03 1,255,506 -0.21(-0.31%)
Jul 26, 2021 69.95 70.25 69.85 70.25 881,351 +0.35(+0.51%)
Jul 23, 2021 69.87 70.01 68.56 69.89 948,094 +0.36(+0.52%)
Jul 22, 2021 69.69 69.69 69.27 69.53 809,806 +0.44(+0.64%)
Jul 21, 2021 68.56 69.17 68.56 69.09 1,096,235 +1.08(+1.59%)
Jul 20, 2021 67.37 68.11 67.21 68.00 1,598,066 +0.58(+0.86%)
Jul 19, 2021 67.57 67.71 67.11 67.43 1,589,171 -1.38(-2.01%)
Jul 16, 2021 69.38 69.39 68.68 68.81 7,534,738 -0.54(-0.78%)
Jul 15, 2021 69.38 69.55 69.08 69.35 915,011 -0.70(-1.00%)
Jul 14, 2021 70.25 70.28 69.97 70.05 837,117 +0.07(+0.11%)
Jul 13, 2021 70.05 70.19 69.85 69.97 786,122 -0.27(-0.39%)
Jul 12, 2021 70.11 70.30 70.03 70.25 778,505 +0.12(+0.17%)
Jul 09, 2021 69.64 70.12 69.55 70.12 1,021,434 +1.38(+2.01%)
Jul 08, 2021 68.77 68.98 68.49 68.74 2,550,958 -1.05(-1.50%)
Jul 07, 2021 69.86 69.98 69.48 69.79 1,797,776 +0.21(+0.30%)
Jul 06, 2021 70.10 70.11 69.38 69.58 2,743,607 -0.25(-0.36%)
Jul 02, 2021 69.64 69.90 69.52 69.83 1,602,169 +0.56(+0.81%)
Jul 01, 2021 69.19 69.34 69.06 69.27 2,056,307 +0.04(+0.05%)
Jun 30, 2021 69.12 69.30 68.93 69.24 2,197,522 -0.34(-0.48%)
Jun 29, 2021 69.66 69.70 69.50 69.57 1,131,915 +0.01(+0.01%)
Jun 28, 2021 69.85 69.86 69.49 69.56 790,626 -0.35(-0.49%)
Jun 25, 2021 69.96 70.02 69.80 69.91 823,188 +0.34(+0.48%)
Jun 24, 2021 69.55 69.63 69.44 69.57 2,235,842 +0.49(+0.72%)
Jun 23, 2021 69.35 69.44 68.97 69.08 2,914,137 -0.35(-0.51%)
Jun 22, 2021 69.12 69.63 69.03 69.43 2,412,079 +0.08(+0.12%)
Jun 21, 2021 68.76 69.43 68.61 69.35 1,635,825 +0.87(+1.27%)
Jun 18, 2021 68.60 68.81 68.39 68.48 1,584,930 -1.19(-1.70%)
Jun 17, 2021 69.70 69.91 69.37 69.67 1,776,618 -0.68(-0.97%)
Jun 16, 2021 70.91 70.99 70.15 70.35 1,256,377 -0.54(-0.76%)
Jun 15, 2021 71.21 71.22 70.81 70.89 8,224,976 -0.59(-0.82%)
Jun 14, 2021 71.37 71.50 71.23 71.48 1,555,988 +0.07(+0.09%)
Jun 11, 2021 71.28 71.41 71.08 71.41 1,330,023 +0.19(+0.26%)
Jun 10, 2021 71.05 71.28 70.98 71.23 3,341,230 +0.18(+0.25%)
Jun 09, 2021 71.22 71.32 70.99 71.05 2,221,907 -0.31(-0.43%)
Jun 08, 2021 71.48 71.52 71.21 71.35 4,083,124 +0.01(+0.01%)
Jun 07, 2021 71.35 71.39 71.23 71.34 1,139,734 +0.16(+0.22%)
Jun 04, 2021 71.06 71.25 71.04 71.19 1,855,770 +0.78(+1.10%)
Jun 03, 2021 70.62 70.62 70.34 70.41 1,501,561 -0.61(-0.86%)
Jun 02, 2021 70.81 71.06 70.69 71.02 1,385,986 +0.23(+0.33%)
Jun 01, 2021 71.06 71.06 70.76 70.79 2,390,238 +0.37(+0.53%)
May 28, 2021 70.38 70.60 70.28 70.42 1,678,274 +0.23(+0.33%)
May 27, 2021 70.17 70.32 70.06 70.19 1,282,313 +0.15(+0.21%)
May 26, 2021 70.02 70.14 69.92 70.04 1,622,586 +0.02(+0.03%)
May 25, 2021 70.20 70.23 69.88 70.02 758,212 +0.04(+0.05%)
May 24, 2021 69.86 70.11 69.77 69.99 843,309 +0.38(+0.54%)
May 21, 2021 69.75 69.77 69.38 69.61 1,850,642 -0.06(-0.08%)
May 20, 2021 69.21 69.78 69.16 69.66 2,988,832 +1.05(+1.52%)
May 19, 2021 68.33 68.90 68.09 68.62 5,583,726 -0.43(-0.62%)
May 18, 2021 69.38 69.46 69.04 69.04 1,467,331 +0.31(+0.44%)
May 17, 2021 68.63 68.75 68.44 68.74 1,563,909 -0.23(-0.34%)
May 14, 2021 68.40 68.99 68.36 68.97 1,401,575 +1.10(+1.62%)
May 13, 2021 67.54 68.05 67.50 67.87 2,190,066 +0.43(+0.64%)
May 12, 2021 68.35 68.53 67.31 67.43 2,133,825 -1.65(-2.38%)
May 11, 2021 68.69 69.27 68.67 69.08 2,279,832 -0.86(-1.23%)
May 10, 2021 70.61 70.62 69.90 69.94 2,033,975 -0.55(-0.79%)
May 07, 2021 69.78 70.57 69.71 70.49 1,909,155 +1.03(+1.48%)
May 06, 2021 69.09 69.47 68.79 69.47 1,136,918 +0.18(+0.25%)
May 05, 2021 69.11 69.42 68.91 69.29 985,107 +0.68(+0.98%)
May 04, 2021 68.85 68.97 68.22 68.62 2,077,968 -1.07(-1.54%)
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.