Indicators

EAFE Smallcap Ishares MSCI ETF (NQ: SCZ )

67.12 +1.23 (+1.87%)

Official Closing Price Updated: 4:15 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2016	36.97	37.09	36.76	36.77	1,838,357	-0.07(-0.20%)
Feb 26, 2016	37.15	37.24	36.81	36.84	713,120	-0.29(-0.77%)
Feb 25, 2016	36.91	37.13	36.74	37.13	1,737,080	+0.38(+1.02%)
Feb 24, 2016	36.33	36.81	36.18	36.75	1,732,936	+0.14(+0.39%)
Feb 23, 2016	36.90	36.94	36.55	36.61	1,855,051	-0.46(-1.23%)
Feb 22, 2016	36.89	37.06	36.85	37.06	1,247,733	+0.34(+0.91%)
Feb 19, 2016	36.49	36.73	36.37	36.73	508,152	+0.04(+0.11%)
Feb 18, 2016	36.91	36.99	36.65	36.69	501,599	+0.04(+0.11%)
Feb 17, 2016	36.37	36.67	36.34	36.65	727,230	+0.73(+2.05%)
Feb 16, 2016	35.90	35.94	35.59	35.91	625,422	+0.61(+1.74%)
Feb 12, 2016	34.92	35.30	35.30	35.30	1,301,044	+0.40(+1.14%)
Feb 11, 2016	34.97	35.06	34.63	34.90	838,826	-0.34(-0.95%)
Feb 10, 2016	35.47	35.62	35.19	35.23	2,348,264	-0.02(-0.05%)
Feb 09, 2016	34.87	35.39	34.87	35.25	2,204,515	-0.37(-1.03%)
Feb 08, 2016	35.87	35.87	35.36	35.62	1,802,023	-0.81(-2.24%)
Feb 05, 2016	36.96	36.96	36.32	36.43	1,830,392	-0.58(-1.58%)
Feb 04, 2016	36.77	37.17	36.77	37.01	1,417,805	-0.11(-0.29%)
Feb 03, 2016	37.06	37.16	36.47	37.12	1,763,028	+0.38(+1.03%)

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.