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, 2017	50.34	50.54	50.26	50.51	569,212	+0.19(+0.39%)
Jul 28, 2017	50.11	50.31	50.07	50.31	1,025,560	+0.04(+0.08%)
Jul 27, 2017	50.47	50.49	50.14	50.27	902,619	-0.02(-0.03%)
Jul 26, 2017	50.09	50.39	50.02	50.29	762,522	+0.32(+0.64%)
Jul 25, 2017	50.13	50.13	49.96	49.96	944,722	-0.10(-0.20%)
Jul 24, 2017	49.92	50.07	49.85	50.07	601,354	+0.00(+0.00%)
Jul 21, 2017	49.95	50.07	49.83	50.07	982,578	-0.04(-0.08%)
Jul 20, 2017		50.17	49.99	50.11	570,901	+0.14(+0.27%)
Jul 19, 2017	49.86	49.97	49.80	49.97	576,056	+0.25(+0.51%)
Jul 18, 2017	49.64	49.72	49.60	49.72	843,051	+0.21(+0.43%)
Jul 17, 2017	49.48	49.56	49.45	49.51	660,926	+0.06(+0.12%)
Jul 14, 2017	49.29	49.50	49.25	49.45	1,046,219	+0.37(+0.76%)
Jul 13, 2017	49.04	49.12	48.95	49.08	814,743	+0.21(+0.43%)
Jul 12, 2017	48.79	48.90	48.75	48.87	1,499,375	+0.23(+0.47%)
Jul 11, 2017	48.39	48.64	48.34	48.64	686,128	+0.17(+0.35%)
Jul 10, 2017	48.41	48.53	48.36	48.47	590,927	+0.05(+0.10%)
Jul 07, 2017	48.27	48.47	48.20	48.42	666,623	+0.03(+0.05%)
Jul 06, 2017	48.36	48.50	48.28	48.39	1,264,909	-0.21(-0.43%)
Jul 05, 2017	48.45	48.61	48.34	48.61	881,384	+0.13(+0.26%)

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.