Skip to main content

EAFE Smallcap Ishares MSCI ETF (NQ: SCZ )

63.58 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 48.58 48.81 48.53 48.62 1,726,472 +0.54(+1.11%)
Oct 30, 2018 47.73 48.12 47.69 48.08 2,114,255 +0.59(+1.24%)
Oct 29, 2018 48.14 48.19 47.11 47.50 1,382,348 -0.13(-0.27%)
Oct 26, 2018 47.39 47.92 47.07 47.62 1,756,145 -0.48(-0.99%)
Oct 25, 2018 47.95 48.30 47.79 48.10 1,377,612 +0.48(+1.00%)
Oct 24, 2018 48.76 48.76 47.59 47.62 1,572,421 -1.34(-2.74%)
Oct 23, 2018 48.63 49.14 48.33 48.96 1,544,556 -0.64(-1.29%)
Oct 22, 2018 49.97 50.05 49.52 49.60 1,244,039 -0.39(-0.78%)
Oct 19, 2018 49.90 50.17 49.84 49.99 1,233,085 +0.03(+0.05%)
Oct 18, 2018 50.57 50.63 49.80 49.97 1,191,879 -0.78(-1.53%)
Oct 17, 2018 50.91 50.91 50.55 50.75 2,724,072 -0.20(-0.39%)
Oct 16, 2018 50.71 51.02 50.62 50.94 1,016,911 +0.99(+1.99%)
Oct 15, 2018 49.92 50.14 49.73 49.95 1,234,045 -0.24(-0.48%)
Oct 12, 2018 50.33 50.40 49.70 50.19 1,590,932 +0.37(+0.75%)
Oct 11, 2018 50.34 50.55 49.55 49.82 1,847,315 -0.64(-1.27%)
Oct 10, 2018 51.43 51.47 50.38 50.46 1,446,503 -1.26(-2.44%)
Oct 09, 2018 51.32 51.77 51.26 51.72 977,271 -0.30(-0.58%)
Oct 08, 2018 51.77 52.07 51.64 52.02 810,993 -0.44(-0.84%)
Oct 05, 2018 52.59 52.60 52.25 52.47 680,638 -0.45(-0.85%)
Oct 04, 2018 53.23 53.26 52.68 52.91 1,415,408 -0.72(-1.34%)
Oct 03, 2018 53.72 53.78 53.55 53.63 772,239 +0.00(+0.00%)
Oct 02, 2018 53.57 53.73 53.51 53.63 1,203,714 -0.38(-0.70%)
Oct 01, 2018 54.12 54.17 53.99 54.01 875,497 +0.18(+0.34%)
Sep 28, 2018 53.82 54.05 53.74 53.83 1,566,636 -0.36(-0.67%)
Sep 27, 2018 54.29 54.46 54.18 54.19 980,942 -0.39(-0.71%)
Sep 26, 2018 54.57 54.90 54.57 54.58 745,971 +0.01(+0.02%)
Sep 25, 2018 54.75 54.76 54.57 54.57 555,940 +0.23(+0.43%)
Sep 24, 2018 54.53 54.55 54.29 54.34 1,186,987 -0.19(-0.35%)
Sep 21, 2018 54.59 54.61 54.53 54.53 651,829 -0.22(-0.41%)
Sep 20, 2018 54.66 54.82 54.53 54.76 848,602 +0.48(+0.88%)
Sep 19, 2018 54.25 54.36 54.21 54.28 682,057 +0.02(+0.03%)
Sep 18, 2018 54.12 54.34 54.11 54.26 744,642 +0.58(+1.08%)
Sep 17, 2018 53.88 53.94 53.67 53.68 750,521 +0.16(+0.31%)
Sep 14, 2018 53.60 53.68 53.42 53.52 783,375 +0.16(+0.29%)
Sep 13, 2018 53.53 53.59 53.27 53.36 1,156,129 +0.25(+0.47%)
Sep 12, 2018 53.03 53.23 52.93 53.11 1,923,420 +0.19(+0.36%)
Sep 11, 2018 52.74 52.93 52.66 52.92 3,099,670 -0.10(-0.20%)
Sep 10, 2018 53.07 53.09 52.96 53.03 612,104 +0.38(+0.72%)
Sep 07, 2018 52.63 52.86 52.53 52.65 5,666,661 -0.58(-1.09%)
Sep 06, 2018 53.23 53.34 53.00 53.23 1,457,040 -0.20(-0.37%)
Sep 05, 2018 53.60 53.60 53.26 53.42 1,060,501 -0.29(-0.55%)
Sep 04, 2018 53.55 53.74 53.47 53.72 2,158,166 -0.50(-0.92%)
Aug 31, 2018 54.22 54.22 54.22 0 -0.12(-0.22%)
Aug 30, 2018 54.39 54.47 54.23 54.34 3,221,102 -0.29(-0.54%)
Aug 29, 2018 54.37 54.64 54.31 54.63 734,168 +0.30(+0.56%)
Aug 28, 2018 54.61 54.61 54.33 54.33 890,053 -0.17(-0.32%)
Aug 27, 2018 54.19 54.53 54.12 54.51 2,233,569 +0.79(+1.46%)
Aug 24, 2018 53.63 53.82 53.58 53.72 818,431 +0.32(+0.60%)
Aug 23, 2018 53.51 53.62 53.38 53.40 803,926 -0.26(-0.48%)
Aug 22, 2018 53.65 53.74 53.57 53.66 881,736 +0.31(+0.58%)
Aug 21, 2018 53.26 53.47 53.19 53.35 952,179 +0.48(+0.92%)
Aug 20, 2018 52.78 52.90 52.74 52.86 902,733 +0.22(+0.41%)
Aug 17, 2018 52.37 52.77 52.34 52.65 2,076,622 +0.29(+0.56%)
Aug 16, 2018 52.32 52.54 52.32 52.35 2,647,521 +0.16(+0.31%)
Aug 15, 2018 52.34 52.34 51.89 52.19 2,448,053 -0.78(-1.47%)
Aug 14, 2018 53.03 53.07 52.88 52.97 1,583,808 +0.01(+0.02%)
Aug 13, 2018 53.10 53.18 52.85 52.96 1,048,521 -0.37(-0.70%)
Aug 10, 2018 53.36 53.43 53.23 53.33 905,550 -0.87(-1.61%)
Aug 09, 2018 54.38 54.44 54.14 54.20 611,662 -0.01(-0.02%)
Aug 08, 2018 54.17 54.31 54.09 54.21 530,439 +0.06(+0.11%)
Aug 07, 2018 54.31 54.38 54.09 54.15 2,691,011 +0.22(+0.42%)
Aug 06, 2018 53.93 54.04 53.84 53.93 2,131,837 -0.38(-0.70%)
Aug 03, 2018 54.26 54.33 54.15 54.31 2,706,817 -0.11(-0.21%)
Aug 02, 2018 54.19 54.44 54.19 54.42 1,299,054 -0.29(-0.52%)
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.