Skip to main content

EAFE Smallcap Ishares MSCI ETF (NQ: SCZ )

65.89 -0.08 (-0.12%)
Official Closing Price Updated: 4:15 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 54.34 54.34 54.34 0 +0.07(+0.12%)
Dec 28, 2017 54.31 54.33 54.21 54.27 814,752 +0.15(+0.28%)
Dec 27, 2017 54.01 54.15 53.99 54.12 927,852 +0.30(+0.56%)
Dec 26, 2017 53.73 53.85 53.71 53.82 607,062 -0.01(-0.02%)
Dec 22, 2017 53.63 53.83 53.62 53.83 1,298,382 +0.20(+0.38%)
Dec 21, 2017 53.56 53.71 53.50 53.62 981,899 +0.21(+0.39%)
Dec 20, 2017 53.56 53.58 53.39 53.41 895,655 +0.00(+0.00%)
Dec 19, 2017 53.45 53.45 53.26 53.41 1,125,205 -0.05(-0.10%)
Dec 18, 2017 53.39 53.57 53.39 53.47 1,253,231 +0.57(+1.07%)
Dec 15, 2017 52.81 52.93 52.77 52.90 1,211,724 +0.08(+0.16%)
Dec 14, 2017 53.00 53.00 52.81 52.82 1,535,423 -0.12(-0.22%)
Dec 13, 2017 52.79 53.03 52.75 52.93 820,642 +0.23(+0.44%)
Dec 12, 2017 52.61 52.76 52.57 52.70 909,151 -0.02(-0.03%)
Dec 11, 2017 52.68 52.77 52.66 52.72 851,020 +0.05(+0.09%)
Dec 08, 2017 52.63 52.72 52.56 52.67 679,548 +0.18(+0.35%)
Dec 07, 2017 52.34 52.57 52.31 52.48 943,143 +0.29(+0.56%)
Dec 06, 2017 52.21 52.32 52.19 52.19 502,764 -0.28(-0.54%)
Dec 05, 2017 52.52 52.65 52.44 52.48 720,076 -0.10(-0.19%)
Dec 04, 2017 52.85 52.87 52.53 52.58 637,088 -0.23(-0.44%)
Dec 01, 2017 52.80 52.88 52.70 52.81 1,733,921 -0.16(-0.30%)
Nov 30, 2017 52.99 53.20 52.96 52.97 2,045,106 +0.10(+0.19%)
Nov 29, 2017 53.12 53.13 52.78 52.87 652,333 -0.13(-0.25%)
Nov 28, 2017 52.92 53.02 52.80 53.00 845,861 +0.15(+0.28%)
Nov 27, 2017 53.03 53.04 52.82 52.85 557,998 -0.17(-0.33%)
Nov 24, 2017 53.12 53.14 53.03 53.03 537,590 +0.21(+0.39%)
Nov 22, 2017 52.76 52.83 52.62 52.82 885,144 +0.23(+0.44%)
Nov 21, 2017 52.46 52.58 52.42 52.58 1,222,528 +0.47(+0.89%)
Nov 20, 2017 52.08 52.21 52.08 52.12 590,607 +0.30(+0.58%)
Nov 17, 2017 51.87 51.90 51.79 51.82 955,762 -0.16(-0.30%)
Nov 16, 2017 51.77 51.99 51.69 51.98 822,070 +0.62(+1.22%)
Nov 15, 2017 51.24 51.40 51.12 51.35 646,290 -0.36(-0.69%)
Nov 14, 2017 51.66 51.78 51.59 51.71 670,966 +0.12(+0.23%)
Nov 13, 2017 51.40 51.62 51.34 51.59 798,023 -0.35(-0.67%)
Nov 10, 2017 52.00 52.02 51.88 51.94 680,697 -0.12(-0.24%)
Nov 09, 2017 51.98 52.08 51.75 52.07 972,185 -0.47(-0.90%)
Nov 08, 2017 52.48 52.63 52.43 52.54 903,924 +0.06(+0.11%)
Nov 07, 2017 52.56 52.56 52.34 52.48 977,608 -0.24(-0.46%)
Nov 06, 2017 52.49 52.73 52.45 52.73 878,224 +0.12(+0.22%)
Nov 03, 2017 52.60 52.61 52.42 52.61 999,609 +0.11(+0.21%)
Nov 02, 2017 52.44 52.53 52.41 52.50 2,316,554 -0.12(-0.22%)
Nov 01, 2017 52.77 52.79 52.55 52.62 1,145,200 +0.13(+0.25%)
Oct 31, 2017 52.37 52.51 52.29 52.48 861,183 +0.31(+0.59%)
Oct 30, 2017 52.08 52.18 52.04 52.18 606,288 +0.23(+0.45%)
Oct 27, 2017 51.82 51.95 51.71 51.94 613,776 +0.14(+0.27%)
Oct 26, 2017 51.98 51.99 51.80 51.80 722,172 -0.04(-0.08%)
Oct 25, 2017 52.03 52.03 51.72 51.84 579,253 -0.11(-0.21%)
Oct 24, 2017 51.83 52.02 51.83 51.95 782,177 +0.17(+0.34%)
Oct 23, 2017 51.84 51.90 51.74 51.78 817,029 -0.12(-0.22%)
Oct 20, 2017 51.90 51.92 51.79 51.89 581,595 +0.00(+0.00%)
Oct 19, 2017 51.78 51.91 51.70 51.89 893,147 -0.30(-0.57%)
Oct 18, 2017 52.15 52.21 52.06 52.19 495,054 +0.10(+0.19%)
Oct 17, 2017 52.08 52.13 51.95 52.09 491,906 -0.27(-0.52%)
Oct 16, 2017 52.39 52.44 52.32 52.37 635,411 -0.05(-0.10%)
Oct 13, 2017 52.51 52.51 52.38 52.42 574,603 +0.27(+0.53%)
Oct 12, 2017 52.08 52.21 51.99 52.14 749,797 +0.01(+0.02%)
Oct 11, 2017 52.13 51.94 52.13 916,187 +0.19(+0.37%)
Oct 10, 2017 51.80 51.94 51.76 51.94 716,984 +0.55(+1.07%)
Oct 09, 2017 51.46 51.46 51.34 51.39 956,175 +0.03(+0.06%)
Oct 06, 2017 51.20 51.39 51.15 51.36 655,416 -0.09(-0.18%)
Oct 05, 2017 51.42 51.49 51.37 51.45 749,149 -0.09(-0.18%)
Oct 04, 2017 51.58 51.61 51.50 51.54 1,329,451 -0.12(-0.24%)
Oct 03, 2017 51.53 51.67 51.50 51.67 623,884 +0.18(+0.36%)
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.