Indicators

EAFE Smallcap Ishares MSCI ETF (NQ: SCZ )

62.77 +0.60 (+0.97%)

Official Closing Price Updated: 4:15 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	50.33	50.52	50.24	50.49	569,412	+0.19(+0.39%)
Jul 28, 2017	50.09	50.29	50.06	50.29	1,025,920	+0.04(+0.08%)
Jul 27, 2017	50.45	50.47	50.12	50.25	902,936	-0.02(-0.03%)
Jul 26, 2017	50.07	50.37	50.01	50.27	762,790	+0.32(+0.64%)
Jul 25, 2017	50.11	50.12	49.95	49.95	945,054	-0.10(-0.20%)
Jul 24, 2017	49.90	50.05	49.84	50.05	601,565	+0.00(+0.00%)
Jul 21, 2017	49.93	50.05	49.81	50.05	982,923	-0.04(-0.08%)
Jul 20, 2017		50.15	49.97	50.09	571,102	+0.14(+0.27%)
Jul 19, 2017	49.85	49.96	49.79	49.96	576,258	+0.25(+0.51%)
Jul 18, 2017	49.62	49.70	49.58	49.70	843,347	+0.21(+0.43%)
Jul 17, 2017	49.47	49.54	49.43	49.49	661,158	+0.06(+0.12%)
Jul 14, 2017	49.27	49.48	49.23	49.43	1,046,587	+0.37(+0.76%)
Jul 13, 2017	49.02	49.10	48.93	49.06	815,029	+0.21(+0.43%)
Jul 12, 2017	48.77	48.88	48.73	48.85	1,499,901	+0.23(+0.47%)
Jul 11, 2017	48.38	48.62	48.33	48.62	686,369	+0.17(+0.35%)
Jul 10, 2017	48.39	48.51	48.34	48.45	591,134	+0.05(+0.10%)
Jul 07, 2017	48.25	48.45	48.18	48.40	666,857	+0.03(+0.05%)
Jul 06, 2017	48.34	48.49	48.26	48.38	1,265,353	-0.21(-0.43%)
Jul 05, 2017	48.44	48.59	48.32	48.59	881,694	+0.13(+0.26%)

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.