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 (%)
Nov 30, 2020	59.82	59.85	58.90	59.03	1,864,050	-1.02(-1.70%)
Nov 27, 2020	59.85	60.07	59.85	60.05	640,060	+0.46(+0.77%)
Nov 25, 2020	59.37	59.69	59.20	59.59	801,655	-0.28(-0.46%)
Nov 24, 2020	59.51	59.91	59.42	59.86	1,488,002	+0.72(+1.21%)
Nov 23, 2020	59.40	59.50	58.97	59.15	982,469	+0.16(+0.26%)
Nov 20, 2020	58.87	59.11	58.78	58.99	919,338	+0.40(+0.69%)
Nov 19, 2020	58.23	58.60	58.16	58.59	1,285,530	+0.29(+0.50%)
Nov 18, 2020	58.70	58.91	58.29	58.29	833,072	-0.14(-0.24%)
Nov 17, 2020	58.41	58.63	58.28	58.43	962,988	-0.26(-0.44%)
Nov 16, 2020	58.57	58.69	58.37	58.69	744,414	+0.79(+1.36%)
Nov 13, 2020	57.36	57.92	57.27	57.90	722,220	+1.02(+1.79%)
Nov 12, 2020	57.35	57.45	56.75	56.88	1,649,793	-0.81(-1.40%)
Nov 11, 2020	57.61	57.69	57.43	57.69	828,254	+0.33(+0.58%)
Nov 10, 2020	57.39	57.63	57.18	57.36	1,108,029	-0.09(-0.16%)
Nov 09, 2020	58.13	58.21	57.38	57.45	2,255,474	+1.62(+2.89%)
Nov 06, 2020	55.93	56.05	55.72	55.83	1,867,334	+0.12(+0.21%)
Nov 05, 2020	55.53	55.83	55.42	55.72	2,186,101	+1.39(+2.57%)
Nov 04, 2020	54.04	54.78	53.87	54.32	2,206,478	+0.51(+0.96%)
Nov 03, 2020	53.55	54.02	53.51	53.81	1,747,693	+1.28(+2.45%)

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.