Skip to main content

EAFE Smallcap Ishares MSCI ETF (NQ: SCZ )

63.33 -0.25 (-0.39%)
Official Closing Price Updated: 4:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 41.19 41.21 40.98 41.11 604,671 -0.09(-0.22%)
Aug 30, 2016 41.37 41.41 41.19 41.20 507,089 -0.26(-0.62%)
Aug 29, 2016 41.27 41.46 41.19 41.46 444,510 +0.14(+0.33%)
Aug 26, 2016 41.75 42.04 41.19 41.32 819,516 -0.27(-0.66%)
Aug 25, 2016 41.65 41.71 41.58 41.60 549,370 -0.18(-0.43%)
Aug 24, 2016 41.92 41.93 41.75 41.78 609,610 +0.00(+0.00%)
Aug 23, 2016 41.91 41.98 41.78 41.78 854,064 +0.13(+0.31%)
Aug 22, 2016 41.53 41.68 41.43 41.65 1,102,255 +0.19(+0.45%)
Aug 19, 2016 41.43 41.52 41.33 41.46 853,927 -0.28(-0.68%)
Aug 18, 2016 41.57 41.76 41.57 41.74 380,988 +0.27(+0.66%)
Aug 17, 2016 41.32 41.54 41.16 41.47 693,324 -0.06(-0.16%)
Aug 16, 2016 41.63 41.67 41.53 41.53 624,537 -0.09(-0.21%)
Aug 15, 2016 41.61 41.72 41.57 41.62 642,421 +0.09(+0.21%)
Aug 12, 2016 41.69 41.70 41.47 41.53 445,436 +0.06(+0.16%)
Aug 11, 2016 41.43 41.57 41.42 41.47 436,822 +0.20(+0.49%)
Aug 10, 2016 41.36 41.39 41.21 41.27 492,767 +0.23(+0.55%)
Aug 09, 2016 40.94 41.17 40.89 41.04 1,047,258 +0.32(+0.77%)
Aug 08, 2016 40.77 40.80 40.67 40.73 814,927 -0.06(-0.16%)
Aug 05, 2016 40.62 40.80 40.60 40.79 655,834 +0.13(+0.32%)
Aug 04, 2016 40.60 40.66 40.51 40.66 518,954 +0.23(+0.58%)
Aug 03, 2016 40.32 40.46 40.27 40.43 1,457,250 -0.25(-0.62%)
Aug 02, 2016 40.77 40.77 40.55 40.68 682,902 -0.05(-0.12%)
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.