Skip to main content

EAFE Smallcap Ishares MSCI ETF (NQ: SCZ )

67.12 +1.23 (+1.87%)
Official Closing Price Updated: 4:15 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 55.50 55.53 54.98 54.98 1,162,007 -0.36(-0.65%)
Feb 27, 2018 55.86 55.90 55.34 55.34 1,270,708 -0.86(-1.53%)
Feb 26, 2018 55.92 56.22 55.81 56.20 1,492,003 +0.34(+0.60%)
Feb 23, 2018 55.56 55.91 55.52 55.86 1,106,790 +0.55(+0.99%)
Feb 22, 2018 55.21 55.32 1,146,348 +0.23(+0.41%)
Feb 21, 2018 55.49 55.86 55.07 55.09 1,404,375 -0.23(-0.41%)
Feb 20, 2018 55.48 55.69 55.21 55.32 1,140,932 -0.13(-0.24%)
Feb 16, 2018 55.45 55.45 55.45 0 +0.22(+0.40%)
Feb 15, 2018 55.10 55.24 54.79 55.23 1,288,283 +0.46(+0.85%)
Feb 14, 2018 53.57 54.78 53.50 54.77 1,117,986 +0.97(+1.80%)
Feb 13, 2018 53.65 53.90 53.57 53.80 2,236,447 -0.09(-0.17%)
Feb 12, 2018 53.56 54.05 53.40 53.89 1,809,634 +0.68(+1.28%)
Feb 09, 2018 53.23 53.44 52.01 53.21 2,811,140 +0.37(+0.70%)
Feb 08, 2018 54.43 54.43 52.83 52.84 2,546,680 -1.42(-2.61%)
Feb 07, 2018 54.45 54.85 54.20 54.25 1,649,692 -0.57(-1.04%)
Feb 06, 2018 53.58 54.93 53.41 54.83 2,050,736 +0.55(+1.01%)
Feb 05, 2018 55.43 55.59 53.77 54.28 2,777,756 -2.02(-3.59%)
Feb 02, 2018 56.91 56.93 56.26 56.30 1,994,997 -1.16(-2.02%)
Feb 01, 2018 57.32 57.57 57.28 57.46 1,868,599 +0.30(+0.53%)
Jan 31, 2018 57.52 57.54 57.10 57.16 2,825,688 -0.13(-0.22%)
Jan 30, 2018 57.39 57.47 57.14 57.29 3,132,763 -0.45(-0.79%)
Jan 29, 2018 57.89 57.92 57.63 57.74 1,382,063 -0.55(-0.94%)
Jan 26, 2018 58.05 58.29 57.96 58.29 1,362,107 +0.60(+1.04%)
Jan 25, 2018 58.16 58.16 57.56 57.69 1,130,485 -0.24(-0.41%)
Jan 24, 2018 57.88 58.09 57.70 57.93 1,393,453 +0.28(+0.48%)
Jan 23, 2018 57.46 57.66 57.45 57.65 882,027 +0.23(+0.40%)
Jan 22, 2018 57.13 57.43 57.11 57.42 793,066 +0.32(+0.56%)
Jan 19, 2018 57.11 57.14 56.95 57.10 658,417 +0.34(+0.59%)
Jan 18, 2018 56.68 56.84 56.64 56.77 955,767 -0.19(-0.34%)
Jan 17, 2018 56.76 57.14 56.62 56.96 1,173,385 +0.31(+0.55%)
Jan 16, 2018 56.80 56.88 56.56 56.65 1,363,721 -0.08(-0.15%)
Jan 12, 2018 56.73 56.73 56.73 0 +0.67(+1.19%)
Jan 11, 2018 55.86 56.08 55.83 56.07 658,644 +0.38(+0.68%)
Jan 10, 2018 55.64 55.69 841,855 -0.19(-0.35%)
Jan 09, 2018 55.79 55.87 55.64 55.88 818,457 +0.13(+0.23%)
Jan 08, 2018 55.75 55.78 55.68 55.75 767,255 +0.04(+0.08%)
Jan 05, 2018 55.58 55.76 55.55 55.71 878,809 +0.24(+0.44%)
Jan 04, 2018 55.38 55.54 55.38 55.47 1,236,716 +0.36(+0.66%)
Jan 03, 2018 54.93 55.11 54.84 55.11 2,708,397 +0.40(+0.74%)
Jan 02, 2018 54.57 54.72 54.34 54.70 3,900,101 +0.36(+0.67%)
Dec 29, 2017 54.34 54.34 54.34 0 +0.07(+0.12%)
Dec 28, 2017 54.31 54.33 54.21 54.27 814,752 +0.15(+0.28%)
Dec 27, 2017 54.01 54.15 53.99 54.12 927,852 +0.30(+0.56%)
Dec 26, 2017 53.73 53.85 53.71 53.82 607,062 -0.01(-0.02%)
Dec 22, 2017 53.63 53.83 53.62 53.83 1,298,382 +0.20(+0.38%)
Dec 21, 2017 53.56 53.71 53.50 53.62 981,899 +0.21(+0.39%)
Dec 20, 2017 53.56 53.58 53.39 53.41 895,655 +0.00(+0.00%)
Dec 19, 2017 53.45 53.45 53.26 53.41 1,125,205 -0.05(-0.10%)
Dec 18, 2017 53.39 53.57 53.39 53.47 1,253,231 +0.57(+1.07%)
Dec 15, 2017 52.81 52.93 52.77 52.90 1,211,724 +0.08(+0.16%)
Dec 14, 2017 53.00 53.00 52.81 52.82 1,535,423 -0.12(-0.22%)
Dec 13, 2017 52.79 53.03 52.75 52.93 820,642 +0.23(+0.44%)
Dec 12, 2017 52.61 52.76 52.57 52.70 909,151 -0.02(-0.03%)
Dec 11, 2017 52.68 52.77 52.66 52.72 851,020 +0.05(+0.09%)
Dec 08, 2017 52.63 52.72 52.56 52.67 679,548 +0.18(+0.35%)
Dec 07, 2017 52.34 52.57 52.31 52.48 943,143 +0.29(+0.56%)
Dec 06, 2017 52.21 52.32 52.19 52.19 502,764 -0.28(-0.54%)
Dec 05, 2017 52.52 52.65 52.44 52.48 720,076 -0.10(-0.19%)
Dec 04, 2017 52.85 52.87 52.53 52.58 637,088 -0.23(-0.44%)
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.