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 28, 2023	58.64	59.09	58.52	59.04	1,418,373	+0.20(+0.35%)
Apr 27, 2023	58.32	58.85	58.25	58.84	631,792	+0.83(+1.44%)
Apr 26, 2023	58.26	58.51	57.92	58.00	1,136,249	+0.03(+0.05%)
Apr 25, 2023	58.44	58.53	57.97	57.97	498,355	-0.90(-1.53%)
Apr 24, 2023	58.69	58.89	58.69	58.87	586,672	+0.16(+0.28%)
Apr 21, 2023	58.51	58.76	58.28	58.71	686,784	+0.25(+0.43%)
Apr 20, 2023	58.29	58.59	58.29	58.46	675,919	+0.00(+0.00%)
Apr 19, 2023	58.38	58.53	58.36	58.46	1,721,225	-0.37(-0.63%)
Apr 18, 2023	58.79	58.92	58.68	58.83	1,778,027	+0.23(+0.40%)
Apr 17, 2023	58.52	58.61	58.31	58.59	1,746,295	-0.03(-0.05%)
Apr 14, 2023	58.86	59.08	58.40	58.62	560,698	-0.28(-0.48%)
Apr 13, 2023	58.52	58.94	58.49	58.90	633,207	+0.93(+1.61%)
Apr 12, 2023	58.21	58.27	57.83	57.97	793,206	+0.22(+0.39%)
Apr 11, 2023	57.65	57.84	57.60	57.75	824,998	+0.27(+0.47%)
Apr 10, 2023	57.05	57.49	57.01	57.48	621,658	+0.05(+0.08%)
Apr 06, 2023	57.20	57.61	57.13	57.43	900,212	+0.16(+0.27%)
Apr 05, 2023	57.42	57.61	57.11	57.27	553,587	-0.93(-1.60%)
Apr 04, 2023	58.24	58.46	58.07	58.20	1,189,573	-0.01(-0.02%)

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.