Indicators

EAFE Smallcap Ishares MSCI ETF (NQ: SCZ )

67.12 UNCHANGED

Streaming Delayed Price Updated: 4:15 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	42.41	42.55	42.32	42.51	2,928,643	+0.19(+0.45%)
Jan 30, 2017	42.30	42.36	42.16	42.32	693,544	-0.21(-0.48%)
Jan 27, 2017	42.59	42.59	42.46	42.53	602,851	-0.06(-0.14%)
Jan 26, 2017	42.71	42.73	42.55	42.59	634,389	-0.16(-0.38%)
Jan 25, 2017	42.57	42.78	42.55	42.75	900,305	+0.32(+0.76%)
Jan 24, 2017	42.25	42.46	42.25	42.43	961,960	+0.16(+0.39%)
Jan 23, 2017	42.13	42.32	42.10	42.27	1,285,556	+0.18(+0.43%)
Jan 20, 2017	41.99	42.10	41.97	42.09	961,007	+0.16(+0.39%)
Jan 19, 2017	41.89	41.92	41.77	41.92	815,188	-0.05(-0.12%)
Jan 18, 2017	41.95	42.05	41.82	41.97	1,057,571	-0.08(-0.20%)
Jan 17, 2017	42.09	42.12	41.97	42.05	1,047,242	-0.09(-0.21%)
Jan 13, 2017		42.14	42.14	42.14	0	+0.11(+0.25%)
Jan 12, 2017	42.08	42.08	41.92	42.04	966,657	+0.06(+0.14%)
Jan 11, 2017	41.74	42.03	41.59	41.98	2,715,982	+0.19(+0.45%)
Jan 10, 2017	41.82	41.95	41.79	41.79	884,373	-0.04(-0.10%)
Jan 09, 2017	41.72	41.85	41.68	41.83	902,789	-0.07(-0.16%)
Jan 06, 2017	41.89	41.95	41.81	41.90	685,522	-0.10(-0.23%)
Jan 05, 2017	41.82	42.07	41.78	42.00	1,281,144	+0.37(+0.89%)
Jan 04, 2017	41.38	41.63	41.38	41.63	867,156	+0.45(+1.10%)

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.