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, 2017	47.06	47.08	46.99	47.01	1,519,663	+0.04(+0.09%)
Apr 27, 2017	46.85	46.97	46.74	46.97	810,589	+0.26(+0.55%)
Apr 26, 2017	46.63	46.82	46.63	46.71	1,529,830	+0.02(+0.04%)
Apr 25, 2017	46.59	46.74	46.57	46.69	862,965	+0.32(+0.68%)
Apr 24, 2017	46.26	46.39	46.23	46.38	844,235	+0.83(+1.83%)
Apr 21, 2017	45.55	45.56	45.45	45.54	699,719	-0.02(-0.05%)
Apr 20, 2017	45.51	45.63	45.51	45.57	1,195,034	+0.27(+0.59%)
Apr 19, 2017	45.46	45.48	45.23	45.30	920,586	+0.03(+0.07%)
Apr 18, 2017	45.13	45.27	45.04	45.27	1,385,179	-0.04(-0.09%)
Apr 17, 2017	45.18	45.31	45.17	45.31	905,965	+0.34(+0.76%)
Apr 13, 2017	45.04	45.09	44.92	44.97	1,778,064	-0.15(-0.33%)
Apr 12, 2017	45.02	45.14	44.92	45.12	2,108,860	+0.05(+0.11%)
Apr 11, 2017	44.95	45.07	44.81	45.07	774,064	+0.23(+0.52%)
Apr 10, 2017	44.87	44.93	44.82	44.84	588,528	+0.01(+0.02%)
Apr 07, 2017	44.79	44.93	44.79	44.83	763,052	-0.01(-0.02%)
Apr 06, 2017	44.84	44.91	44.78	44.84	823,732	-0.05(-0.11%)
Apr 05, 2017	45.00	45.10	44.87	44.88	1,204,695	-0.14(-0.31%)
Apr 04, 2017	44.90	45.03	44.83	45.03	1,281,449	-0.07(-0.15%)

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.