Indicators

EAFE Smallcap Ishares MSCI ETF (NQ: SCZ )

61.73 -0.36 (-0.58%)

Streaming Delayed Price Updated: 10:39 AM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	53.84	54.07	53.75	53.85	1,566,086	-0.36(-0.67%)
Sep 27, 2018	54.31	54.48	54.20	54.21	980,598	-0.39(-0.71%)
Sep 26, 2018	54.58	54.92	54.58	54.60	745,709	+0.01(+0.02%)
Sep 25, 2018	54.77	54.77	54.59	54.59	555,744	+0.23(+0.43%)
Sep 24, 2018	54.55	54.57	54.31	54.36	1,186,570	-0.19(-0.35%)
Sep 21, 2018	54.61	54.63	54.55	54.55	651,600	-0.22(-0.41%)
Sep 20, 2018	54.68	54.84	54.55	54.77	848,304	+0.48(+0.88%)
Sep 19, 2018	54.27	54.38	54.23	54.30	681,818	+0.02(+0.03%)
Sep 18, 2018	54.14	54.36	54.13	54.28	744,380	+0.58(+1.08%)
Sep 17, 2018	53.90	53.96	53.69	53.70	750,258	+0.16(+0.31%)
Sep 14, 2018	53.62	53.70	53.44	53.54	783,100	+0.16(+0.29%)
Sep 13, 2018	53.55	53.61	53.29	53.38	1,155,723	+0.25(+0.47%)
Sep 12, 2018	53.05	53.24	52.95	53.13	1,922,745	+0.19(+0.36%)
Sep 11, 2018	52.76	52.95	52.68	52.94	3,098,582	-0.10(-0.20%)
Sep 10, 2018	53.09	53.11	52.98	53.05	611,889	+0.38(+0.72%)
Sep 07, 2018	52.65	52.88	52.55	52.67	5,664,672	-0.58(-1.09%)
Sep 06, 2018	53.24	53.36	53.02	53.24	1,456,529	-0.20(-0.37%)
Sep 05, 2018	53.62	53.62	53.28	53.44	1,060,129	-0.29(-0.55%)

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.