Indicators

EAFE Smallcap Ishares MSCI ETF (NQ: SCZ )

61.23 -0.30 (-0.50%)

Streaming Delayed Price Updated: 3:22 PM EDT, Apr 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	47.04	47.06	46.98	46.99	1,520,197	+0.04(+0.09%)
Apr 27, 2017	46.83	46.95	46.73	46.95	810,873	+0.26(+0.55%)
Apr 26, 2017	46.61	46.80	46.61	46.69	1,530,367	+0.02(+0.04%)
Apr 25, 2017	46.58	46.73	46.55	46.68	863,268	+0.32(+0.68%)
Apr 24, 2017	46.24	46.38	46.21	46.36	844,531	+0.83(+1.83%)
Apr 21, 2017	45.54	45.54	45.44	45.53	699,964	-0.02(-0.05%)
Apr 20, 2017	45.49	45.61	45.49	45.55	1,195,454	+0.27(+0.59%)
Apr 19, 2017	45.44	45.47	45.21	45.29	920,910	+0.03(+0.07%)
Apr 18, 2017	45.11	45.25	45.03	45.25	1,385,666	-0.04(-0.09%)
Apr 17, 2017	45.16	45.29	45.16	45.29	906,283	+0.34(+0.76%)
Apr 13, 2017	45.03	45.08	44.91	44.95	1,778,689	-0.15(-0.33%)
Apr 12, 2017	45.00	45.13	44.90	45.10	2,109,601	+0.05(+0.11%)
Apr 11, 2017	44.94	45.05	44.79	45.05	774,336	+0.23(+0.52%)
Apr 10, 2017	44.85	44.92	44.80	44.82	588,735	+0.01(+0.02%)
Apr 07, 2017	44.78	44.91	44.78	44.81	763,320	-0.01(-0.02%)
Apr 06, 2017	44.83	44.89	44.77	44.82	824,021	-0.05(-0.11%)
Apr 05, 2017	44.99	45.09	44.86	44.87	1,205,118	-0.14(-0.31%)
Apr 04, 2017	44.89	45.01	44.81	45.01	1,281,899	-0.07(-0.15%)

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.