Skip to main content

EAFE Small-Cap Ishares MSCI ETF (NQ: SCZ )

57.03 +0.34 (+0.60%)
Official Closing Price Updated: 1:15 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 55.89 55.89 55.89 0 -0.12(-0.22%)
Aug 30, 2018 56.07 56.15 55.90 56.02 3,124,644 -0.30(-0.54%)
Aug 29, 2018 56.05 56.33 55.99 56.32 712,182 +0.31(+0.56%)
Aug 28, 2018 56.29 56.29 56.01 56.01 863,399 -0.18(-0.32%)
Aug 27, 2018 55.86 56.21 55.80 56.19 2,166,684 +0.81(+1.46%)
Aug 24, 2018 55.29 55.48 55.23 55.38 793,923 +0.33(+0.60%)
Aug 23, 2018 55.16 55.28 55.03 55.05 779,852 -0.27(-0.48%)
Aug 22, 2018 55.31 55.39 55.23 55.31 855,332 +0.32(+0.58%)
Aug 21, 2018 54.90 55.12 54.83 54.99 923,665 +0.50(+0.92%)
Aug 20, 2018 54.41 54.53 54.37 54.49 875,700 +0.22(+0.41%)
Aug 17, 2018 53.99 54.40 53.96 54.27 2,014,436 +0.30(+0.56%)
Aug 16, 2018 53.93 54.16 53.93 53.97 2,568,239 +0.17(+0.31%)
Aug 15, 2018 53.96 53.96 53.49 53.80 2,374,744 -0.80(-1.47%)
Aug 14, 2018 54.66 54.71 54.51 54.60 1,536,380 +0.01(+0.02%)
Aug 13, 2018 54.74 54.82 54.48 54.59 1,017,122 -0.38(-0.70%)
Aug 10, 2018 55.00 55.08 54.87 54.98 878,433 -0.90(-1.61%)
Aug 09, 2018 56.05 56.12 55.81 55.88 593,345 -0.01(-0.02%)
Aug 08, 2018 55.84 55.99 55.76 55.88 514,555 +0.06(+0.11%)
Aug 07, 2018 55.98 56.06 55.76 55.82 2,610,426 +0.23(+0.42%)
Aug 06, 2018 55.59 55.71 55.50 55.59 2,067,998 -0.39(-0.70%)
Aug 03, 2018 55.94 56.01 55.82 55.98 2,625,759 -0.12(-0.21%)
Aug 02, 2018 55.87 56.13 55.86 56.10 1,260,153 -0.29(-0.52%)
Aug 01, 2018 56.56 56.63 56.32 56.39 2,750,351 -0.17(-0.30%)
Jul 31, 2018 56.67 56.78 56.50 56.56 692,096 -0.14(-0.25%)
Jul 30, 2018 56.90 56.97 56.69 56.70 1,035,431 -0.08(-0.14%)
Jul 27, 2018 56.89 57.02 56.72 56.78 1,426,682 +0.12(+0.20%)
Jul 26, 2018 56.86 56.97 56.60 56.67 8,342,541 -0.33(-0.58%)
Jul 25, 2018 56.59 57.11 56.42 57.00 1,766,847 +0.43(+0.76%)
Jul 24, 2018 56.67 56.80 56.49 56.57 3,390,710 +0.37(+0.65%)
Jul 23, 2018 56.18 56.29 56.13 56.21 3,242,740 -0.03(-0.05%)
Jul 20, 2018 56.29 55.96 56.23 3,451,914 +0.27(+0.48%)
Jul 19, 2018 55.77 56.09 55.69 55.96 3,223,253 -0.12(-0.22%)
Jul 18, 2018 56.08 56.25 56.05 56.09 1,128,540 -0.04(-0.08%)
Jul 17, 2018 56.02 56.26 56.01 56.13 1,378,238 +0.08(+0.14%)
Jul 16, 2018 56.11 56.18 55.98 56.05 904,667 +0.14(+0.26%)
Jul 13, 2018 55.95 55.91 1,431,488 +0.12(+0.21%)
Jul 12, 2018 55.88 55.65 55.80 1,191,220 +0.37(+0.68%)
Jul 11, 2018 55.78 55.92 55.34 55.42 1,584,025 -0.93(-1.64%)
Jul 10, 2018 56.29 56.43 56.26 56.35 1,190,881 +0.04(+0.08%)
Jul 09, 2018 56.30 56.30 56.24 56.30 1,745,663 +0.58(+1.04%)
Jul 06, 2018 55.58 55.84 55.53 55.72 1,018,085 +0.36(+0.64%)
Jul 05, 2018 55.37 55.44 55.21 55.37 1,292,884 +0.23(+0.42%)
Jul 03, 2018 55.14 55.14 55.14 0 -0.07(-0.13%)
Jul 02, 2018 55.00 55.22 54.89 55.21 1,711,833 -0.70(-1.24%)
Jun 29, 2018 55.85 56.10 55.84 55.90 1,121,092 +0.37(+0.67%)
Jun 28, 2018 55.32 55.57 55.20 55.53 1,480,641 +0.01(+0.02%)
Jun 27, 2018 56.13 56.29 55.51 55.52 1,086,094 -0.61(-1.08%)
Jun 26, 2018 56.25 56.29 56.02 56.13 1,718,431 +0.05(+0.10%)
Jun 25, 2018 56.49 56.54 55.99 56.07 3,043,088 -0.77(-1.35%)
Jun 22, 2018 56.97 57.08 56.72 56.84 1,176,589 +0.61(+1.09%)
Jun 21, 2018 56.47 56.53 56.20 56.22 3,004,700 -0.50(-0.88%)
Jun 20, 2018 56.85 56.85 56.60 56.72 2,266,235 -0.04(-0.08%)
Jun 19, 2018 56.50 56.81 56.29 56.77 7,878,008 -0.51(-0.89%)
Jun 18, 2018 57.10 57.29 57.00 57.28 1,280,795 -0.34(-0.60%)
Jun 15, 2018 57.62 57.34 57.62 1,502,671 -0.43(-0.74%)
Jun 14, 2018 58.27 58.34 58.04 58.05 830,428 -0.14(-0.24%)
Jun 13, 2018 58.38 58.42 58.00 58.19 910,794 -0.06(-0.11%)
Jun 12, 2018 58.50 58.51 58.13 58.26 896,518 -0.26(-0.44%)
Jun 11, 2018 58.36 58.56 58.34 58.51 934,863 +0.40(+0.68%)
Jun 08, 2018 58.09 58.21 57.93 58.12 919,011 +0.12(+0.21%)
Jun 07, 2018 58.50 58.53 57.93 57.99 1,155,785 -0.41(-0.69%)
Jun 06, 2018 58.24 58.41 58.09 58.40 3,117,363 +0.44(+0.76%)
Jun 05, 2018 58.01 58.06 57.87 57.96 1,033,225 +0.07(+0.12%)
Jun 04, 2018 58.13 58.17 57.86 57.89 1,039,659 +0.26(+0.46%)
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.