Skip to main content

EAFE Smallcap Ishares MSCI ETF (NQ: SCZ )

63.29 -0.29 (-0.46%)
Streaming Delayed Price Updated: 2:36 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 48.71 48.72 48.53 48.55 2,334,605 +0.00(+0.00%)
May 30, 2017 48.50 48.60 48.50 48.55 1,066,882 +0.03(+0.07%)
May 26, 2017 48.47 48.53 48.43 48.52 792,584 -0.09(-0.19%)
May 25, 2017 48.61 48.67 48.57 48.61 1,140,657 -0.02(-0.03%)
May 24, 2017 48.47 48.63 48.42 48.63 1,086,956 +0.12(+0.26%)
May 23, 2017 48.60 48.67 48.47 48.50 1,034,879 +0.12(+0.24%)
May 22, 2017 48.38 48.46 48.35 48.38 869,371 +0.11(+0.22%)
May 19, 2017 48.11 48.32 48.11 48.28 1,252,239 +0.57(+1.19%)
May 18, 2017 47.51 47.74 47.43 47.71 935,022 +0.05(+0.10%)
May 17, 2017 47.98 47.98 47.65 47.66 1,212,246 -0.44(-0.92%)
May 16, 2017 48.10 48.12 48.03 48.10 1,083,670 +0.17(+0.36%)
May 15, 2017 47.84 47.93 47.81 47.93 660,155 +0.18(+0.38%)
May 12, 2017 47.62 47.77 47.59 47.74 679,279 +0.13(+0.28%)
May 11, 2017 47.66 47.67 47.53 47.61 2,758,544 -0.25(-0.52%)
May 10, 2017 47.88 47.88 47.77 47.86 1,620,392 +0.07(+0.15%)
May 09, 2017 47.83 47.88 47.72 47.79 1,304,525 -0.02(-0.04%)
May 08, 2017 47.78 47.81 47.73 47.81 3,390,369 -0.17(-0.36%)
May 05, 2017 47.62 48.02 47.57 47.98 2,185,363 +0.30(+0.63%)
May 04, 2017 47.38 47.68 47.38 47.68 2,048,993 +0.31(+0.65%)
May 03, 2017 47.32 47.40 47.24 47.38 3,773,442 -0.23(-0.49%)
May 02, 2017 47.47 47.61 47.45 47.61 3,531,018 +0.43(+0.92%)
May 01, 2017 47.22 47.24 47.08 47.18 1,516,978 +0.17(+0.35%)
Apr 28, 2017 47.06 47.08 46.99 47.01 1,519,663 +0.04(+0.09%)
Apr 27, 2017 46.85 46.97 46.74 46.97 810,589 +0.26(+0.55%)
Apr 26, 2017 46.63 46.82 46.63 46.71 1,529,830 +0.02(+0.04%)
Apr 25, 2017 46.59 46.74 46.57 46.69 862,965 +0.32(+0.68%)
Apr 24, 2017 46.26 46.39 46.23 46.38 844,235 +0.83(+1.83%)
Apr 21, 2017 45.55 45.56 45.45 45.54 699,719 -0.02(-0.05%)
Apr 20, 2017 45.51 45.63 45.51 45.57 1,195,034 +0.27(+0.59%)
Apr 19, 2017 45.46 45.48 45.23 45.30 920,586 +0.03(+0.07%)
Apr 18, 2017 45.13 45.27 45.04 45.27 1,385,179 -0.04(-0.09%)
Apr 17, 2017 45.18 45.31 45.17 45.31 905,965 +0.34(+0.76%)
Apr 13, 2017 45.04 45.09 44.92 44.97 1,778,064 -0.15(-0.33%)
Apr 12, 2017 45.02 45.14 44.92 45.12 2,108,860 +0.05(+0.11%)
Apr 11, 2017 44.95 45.07 44.81 45.07 774,064 +0.23(+0.52%)
Apr 10, 2017 44.87 44.93 44.82 44.84 588,528 +0.01(+0.02%)
Apr 07, 2017 44.79 44.93 44.79 44.83 763,052 -0.01(-0.02%)
Apr 06, 2017 44.84 44.91 44.78 44.84 823,732 -0.05(-0.11%)
Apr 05, 2017 45.00 45.10 44.87 44.88 1,204,695 -0.14(-0.31%)
Apr 04, 2017 44.90 45.03 44.83 45.03 1,281,449 -0.07(-0.15%)
Apr 03, 2017 45.08 45.12 44.83 45.09 5,223,558 -0.02(-0.04%)
Mar 31, 2017 44.98 45.18 44.87 45.11 785,521 -0.03(-0.07%)
Mar 30, 2017 45.17 45.24 45.11 45.14 570,111 -0.14(-0.31%)
Mar 29, 2017 45.16 45.31 45.11 45.28 616,341 -0.08(-0.17%)
Mar 28, 2017 45.31 45.47 45.31 45.36 1,523,110 +0.21(+0.46%)
Mar 27, 2017 45.08 45.23 45.03 45.15 1,540,023 +0.00(+0.00%)
Mar 24, 2017 45.08 45.22 45.03 45.15 1,005,941 +0.14(+0.31%)
Mar 23, 2017 44.86 45.10 44.81 45.01 786,951 +0.14(+0.32%)
Mar 22, 2017 44.67 44.87 44.64 44.87 1,185,048 -0.03(-0.06%)
Mar 21, 2017 45.43 45.45 44.86 44.89 1,781,761 -0.19(-0.42%)
Mar 20, 2017 45.18 45.24 45.03 45.08 1,002,794 -0.03(-0.06%)
Mar 17, 2017 45.03 45.20 44.99 45.11 1,244,260 +0.17(+0.37%)
Mar 16, 2017 44.97 44.98 44.84 44.94 1,957,298 +0.25(+0.56%)
Mar 15, 2017 44.18 44.72 44.12 44.69 1,478,966 +0.52(+1.17%)
Mar 14, 2017 44.19 44.21 44.12 44.18 1,488,720 -0.26(-0.58%)
Mar 13, 2017 44.33 44.44 44.29 44.44 893,201 +0.18(+0.41%)
Mar 10, 2017 44.15 44.28 44.09 44.25 484,528 +0.32(+0.74%)
Mar 09, 2017 43.91 43.95 43.82 43.93 825,237 +0.12(+0.29%)
Mar 08, 2017 43.92 43.94 43.76 43.80 1,443,338 -0.18(-0.42%)
Mar 07, 2017 44.00 44.04 43.91 43.99 997,117 -0.06(-0.13%)
Mar 06, 2017 44.08 44.11 43.97 44.04 700,326 -0.12(-0.28%)
Mar 03, 2017 43.95 44.18 43.92 44.17 713,666 +0.17(+0.38%)
Mar 02, 2017 44.10 44.14 43.99 44.00 870,282 -0.34(-0.77%)
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.