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 (%)
Jan 31, 2017 43.00 43.15 42.90 43.10 2,888,520 +0.19(+0.45%)
Jan 30, 2017 42.89 42.95 42.75 42.91 684,042 -0.21(-0.48%)
Jan 27, 2017 43.18 43.18 43.05 43.12 594,591 -0.06(-0.14%)
Jan 26, 2017 43.30 43.32 43.15 43.18 625,698 -0.17(-0.38%)
Jan 25, 2017 43.16 43.38 43.15 43.34 887,970 +0.32(+0.76%)
Jan 24, 2017 42.84 43.05 42.84 43.02 948,780 +0.17(+0.39%)
Jan 23, 2017 42.71 42.90 42.69 42.85 1,267,943 +0.18(+0.43%)
Jan 20, 2017 42.57 42.69 42.55 42.67 947,840 +0.17(+0.39%)
Jan 19, 2017 42.47 42.50 42.35 42.50 804,019 -0.05(-0.12%)
Jan 18, 2017 42.54 42.64 42.40 42.55 1,043,082 -0.08(-0.20%)
Jan 17, 2017 42.68 42.70 42.55 42.64 1,032,895 -0.09(-0.21%)
Jan 13, 2017 42.73 42.73 42.73 0 +0.11(+0.25%)
Jan 12, 2017 42.66 42.66 42.50 42.62 953,414 +0.06(+0.14%)
Jan 11, 2017 42.32 42.61 42.17 42.56 2,678,772 +0.19(+0.45%)
Jan 10, 2017 42.40 42.53 42.37 42.37 872,257 -0.04(-0.10%)
Jan 09, 2017 42.30 42.43 42.26 42.41 890,420 -0.07(-0.16%)
Jan 06, 2017 42.47 42.54 42.39 42.48 676,130 -0.10(-0.23%)
Jan 05, 2017 42.40 42.66 42.36 42.58 1,263,591 +0.37(+0.89%)
Jan 04, 2017 41.95 42.20 41.95 42.20 855,275 +0.46(+1.10%)
Jan 03, 2017 41.70 41.77 41.56 41.75 970,379 +0.23(+0.56%)
Dec 30, 2016 41.51 41.51 41.51 0 +0.18(+0.44%)
Dec 29, 2016 41.29 41.39 41.26 41.33 981,713 +0.13(+0.32%)
Dec 28, 2016 41.29 41.31 41.15 41.20 1,203,097 +0.02(+0.04%)
Dec 27, 2016 41.10 41.21 41.10 41.18 685,776 +0.14(+0.35%)
Dec 23, 2016 41.04 41.04 41.04 0 +0.12(+0.28%)
Dec 22, 2016 41.04 41.07 40.90 40.92 1,618,824 -0.07(-0.18%)
Dec 21, 2016 40.97 41.04 40.95 41.00 1,603,216 +0.65(+1.61%)
Dec 20, 2016 40.28 40.36 40.23 40.35 1,143,111 +0.06(+0.16%)
Dec 19, 2016 40.32 40.43 40.26 40.28 1,175,649 +0.03(+0.08%)
Dec 16, 2016 40.22 40.38 40.21 40.25 1,530,515 +0.04(+0.10%)
Dec 15, 2016 40.28 40.29 40.14 40.21 1,547,314 -0.18(-0.44%)
Dec 14, 2016 40.92 40.98 40.31 40.39 1,117,198 -0.60(-1.46%)
Dec 13, 2016 40.94 41.08 40.91 40.98 705,858 +0.27(+0.68%)
Dec 12, 2016 40.74 40.80 40.62 40.71 817,445 -0.15(-0.36%)
Dec 09, 2016 40.72 40.85 40.66 40.85 745,475 +0.09(+0.22%)
Dec 08, 2016 40.75 40.82 40.63 40.77 1,683,266 -0.11(-0.28%)
Dec 07, 2016 40.45 40.91 40.43 40.88 2,092,534 +0.49(+1.20%)
Dec 06, 2016 40.20 40.42 40.19 40.39 976,697 +0.18(+0.44%)
Dec 05, 2016 40.12 40.32 40.08 40.22 1,273,354 +0.27(+0.69%)
Dec 02, 2016 39.88 40.01 39.83 39.94 881,237 +0.00(+0.00%)
Dec 01, 2016 40.21 40.21 39.90 39.94 1,789,670 -0.17(-0.42%)
Nov 30, 2016 40.26 40.26 40.07 40.11 1,033,945 -0.12(-0.30%)
Nov 29, 2016 40.02 40.32 39.98 40.23 1,430,448 +0.24(+0.61%)
Nov 28, 2016 40.00 40.10 39.97 39.99 940,500 -0.11(-0.26%)
Nov 25, 2016 40.06 40.11 40.01 40.09 1,598,946 +0.02(+0.04%)
Nov 23, 2016 40.08 40.08 40.08 0 -0.22(-0.54%)
Nov 22, 2016 40.22 40.30 40.14 40.30 724,959 +0.23(+0.59%)
Nov 21, 2016 39.94 40.09 39.93 40.06 794,626 +0.16(+0.41%)
Nov 18, 2016 40.01 40.03 39.88 39.90 813,988 -0.15(-0.38%)
Nov 17, 2016 40.05 40.16 40.00 40.05 767,336 +0.17(+0.43%)
Nov 16, 2016 39.91 40.01 39.84 39.88 655,818 -0.27(-0.66%)
Nov 15, 2016 39.90 40.16 39.88 40.15 1,441,912 +0.15(+0.38%)
Nov 14, 2016 39.98 40.08 39.84 40.00 1,024,664 -0.27(-0.66%)
Nov 11, 2016 40.33 40.37 40.07 40.26 763,872 -0.44(-1.07%)
Nov 10, 2016 40.83 40.93 40.66 40.70 641,018 -0.20(-0.49%)
Nov 09, 2016 40.70 41.07 40.66 40.90 815,743 -0.15(-0.35%)
Nov 08, 2016 40.89 41.13 40.83 41.05 555,565 -0.02(-0.04%)
Nov 07, 2016 40.94 41.08 40.89 41.06 481,282 +0.37(+0.91%)
Nov 04, 2016 40.81 40.87 40.67 40.69 684,438 -0.32(-0.77%)
Nov 03, 2016 41.18 41.20 40.97 41.01 533,306 +0.11(+0.28%)
Nov 02, 2016 41.04 41.12 40.84 40.89 673,273 -0.20(-0.49%)
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.