Skip to main content

EAFE Small-Cap Ishares MSCI ETF (NQ: SCZ )

57.76 +0.08 (+0.14%)
Official Closing Price Updated: 4:15 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 43.11 43.12 42.89 43.02 577,845 -0.09(-0.22%)
Aug 30, 2016 43.29 43.33 43.11 43.11 484,592 -0.27(-0.62%)
Aug 29, 2016 43.19 43.39 43.11 43.39 424,790 +0.14(+0.33%)
Aug 26, 2016 43.69 43.99 43.10 43.24 783,159 -0.29(-0.66%)
Aug 25, 2016 43.59 43.65 43.51 43.53 524,997 -0.19(-0.43%)
Aug 24, 2016 43.87 43.88 43.69 43.72 582,565 +0.00(+0.00%)
Aug 23, 2016 43.85 43.93 43.72 43.72 816,174 +0.14(+0.31%)
Aug 22, 2016 43.45 43.62 43.35 43.58 1,053,354 +0.19(+0.45%)
Aug 19, 2016 43.35 43.44 43.25 43.39 816,043 -0.30(-0.68%)
Aug 18, 2016 43.50 43.70 43.50 43.68 364,085 +0.29(+0.66%)
Aug 17, 2016 43.23 43.47 43.07 43.39 662,566 -0.07(-0.16%)
Aug 16, 2016 43.56 43.61 43.46 43.46 596,830 -0.09(-0.21%)
Aug 15, 2016 43.55 43.66 43.50 43.55 613,921 +0.09(+0.21%)
Aug 12, 2016 43.62 43.63 43.39 43.46 425,675 +0.07(+0.16%)
Aug 11, 2016 43.35 43.50 43.34 43.39 417,443 +0.21(+0.49%)
Aug 10, 2016 43.28 43.31 43.12 43.18 470,906 +0.24(+0.55%)
Aug 09, 2016 42.84 43.08 42.78 42.95 1,000,797 +0.33(+0.77%)
Aug 08, 2016 42.67 42.69 42.56 42.62 778,773 -0.07(-0.16%)
Aug 05, 2016 42.51 42.69 42.49 42.68 626,738 +0.14(+0.32%)
Aug 04, 2016 42.48 42.55 42.40 42.55 495,931 +0.25(+0.58%)
Aug 03, 2016 42.19 42.34 42.14 42.30 1,392,600 -0.26(-0.62%)
Aug 02, 2016 42.67 42.67 42.43 42.56 652,605 -0.05(-0.12%)
Aug 01, 2016 42.82 42.82 42.56 42.62 529,499 -0.33(-0.77%)
Jul 29, 2016 42.91 43.10 42.83 42.95 2,499,273 +0.44(+1.03%)
Jul 28, 2016 42.46 42.57 42.34 42.51 2,241,407 +0.15(+0.36%)
Jul 27, 2016 42.31 42.44 42.08 42.35 1,371,836 +0.30(+0.72%)
Jul 26, 2016 42.02 42.16 41.88 42.05 903,886 +0.19(+0.46%)
Jul 25, 2016 41.87 41.89 41.71 41.85 734,054 +0.13(+0.30%)
Jul 22, 2016 41.76 41.80 41.63 41.73 532,928 -0.03(-0.08%)
Jul 21, 2016 41.73 41.85 41.66 41.76 1,253,687 -0.11(-0.26%)
Jul 20, 2016 41.80 41.96 41.79 41.87 647,224 +0.35(+0.84%)
Jul 19, 2016 41.58 41.58 41.42 41.52 651,520 -0.19(-0.45%)
Jul 18, 2016 41.64 41.79 41.58 41.71 665,457 +0.25(+0.61%)
Jul 15, 2016 41.58 41.58 41.41 41.46 1,260,600 -0.41(-0.99%)
Jul 14, 2016 41.88 42.00 41.80 41.87 651,406 +0.22(+0.53%)
Jul 13, 2016 41.80 41.86 41.58 41.65 586,296 -0.07(-0.16%)
Jul 12, 2016 41.73 41.87 41.68 41.72 1,252,246 +0.47(+1.13%)
Jul 11, 2016 41.20 41.43 41.17 41.25 1,127,956 +0.69(+1.70%)
Jul 08, 2016 40.38 40.62 39.98 40.56 847,221 +0.59(+1.47%)
Jul 07, 2016 40.26 40.30 39.86 39.98 1,058,067 -0.01(-0.02%)
Jul 05, 2016 40.26 40.32 39.90 39.98 1,107,337 -1.04(-2.54%)
Jul 01, 2016 40.99 41.03 41.03 41.03 1,395,421 +0.19(+0.48%)
Jun 30, 2016 40.49 40.87 40.41 40.83 1,290,543 +0.39(+0.96%)
Jun 29, 2016 40.33 40.57 40.31 40.44 1,181,497 +0.51(+1.27%)
Jun 28, 2016 39.74 39.94 39.49 39.93 1,168,574 +1.09(+2.80%)
Jun 27, 2016 39.12 39.12 38.48 38.85 1,271,967 -1.00(-2.52%)
Jun 24, 2016 40.04 40.67 39.85 39.85 1,035,858 -3.64(-8.37%)
Jun 23, 2016 43.24 43.53 43.01 43.49 595,246 +1.12(+2.64%)
Jun 22, 2016 42.57 42.73 42.36 42.37 685,927 -0.21(-0.50%)
Jun 21, 2016 42.68 42.89 42.46 42.59 725,502 +0.14(+0.33%)
Jun 20, 2016 42.64 42.69 42.41 42.44 563,485 +1.05(+2.54%)
Jun 17, 2016 41.14 41.50 41.02 41.39 1,345,100 +0.42(+1.02%)
Jun 16, 2016 40.56 40.98 40.23 40.97 705,818 -0.25(-0.61%)
Jun 15, 2016 41.22 41.37 41.12 41.22 560,687 +0.23(+0.57%)
Jun 14, 2016 41.12 41.19 40.80 40.99 715,389 -0.66(-1.58%)
Jun 13, 2016 41.75 41.98 41.55 41.65 473,161 -0.68(-1.60%)
Jun 10, 2016 42.74 42.82 42.24 42.33 800,881 -1.20(-2.76%)
Jun 09, 2016 43.48 43.57 43.38 43.53 1,039,766 -0.29(-0.67%)
Jun 08, 2016 43.85 43.92 43.75 43.82 391,254 +0.16(+0.36%)
Jun 07, 2016 43.70 43.79 43.59 43.66 442,070 +0.31(+0.71%)
Jun 06, 2016 43.24 43.47 43.23 43.35 890,854 +0.08(+0.17%)
Jun 03, 2016 43.14 43.29 42.99 43.28 1,088,718 +0.42(+0.97%)
Jun 02, 2016 42.64 42.88 42.59 42.86 7,140,517 +0.04(+0.10%)
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.