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 (%)
Sep 28, 2018 53.07 53.29 52.98 53.07 1,588,965 -0.36(-0.67%)
Sep 27, 2018 53.53 53.70 53.42 53.43 994,923 -0.38(-0.71%)
Sep 26, 2018 53.80 54.13 53.80 53.82 756,603 +0.01(+0.02%)
Sep 25, 2018 53.98 53.99 53.81 53.81 563,863 +0.23(+0.43%)
Sep 24, 2018 53.76 53.78 53.53 53.58 1,203,905 -0.19(-0.35%)
Sep 21, 2018 53.82 53.84 53.76 53.76 661,120 -0.22(-0.41%)
Sep 20, 2018 53.89 54.05 53.77 53.99 860,697 +0.47(+0.88%)
Sep 19, 2018 53.49 53.59 53.45 53.52 691,778 +0.02(+0.03%)
Sep 18, 2018 53.36 53.57 53.35 53.50 755,255 +0.57(+1.08%)
Sep 17, 2018 53.13 53.19 52.92 52.93 761,218 +0.16(+0.31%)
Sep 14, 2018 52.84 52.93 52.67 52.77 794,541 +0.15(+0.29%)
Sep 13, 2018 52.78 52.84 52.52 52.61 1,172,607 +0.25(+0.47%)
Sep 12, 2018 52.28 52.48 52.19 52.37 1,950,835 +0.19(+0.36%)
Sep 11, 2018 52.00 52.19 51.92 52.18 3,143,849 -0.10(-0.20%)
Sep 10, 2018 52.32 52.34 52.21 52.28 620,828 +0.37(+0.72%)
Sep 07, 2018 51.89 52.12 51.80 51.91 5,747,428 -0.57(-1.09%)
Sep 06, 2018 52.48 52.59 52.26 52.48 1,477,808 -0.20(-0.37%)
Sep 05, 2018 52.84 52.84 52.51 52.67 1,075,617 -0.29(-0.55%)
Sep 04, 2018 52.80 52.99 52.72 52.96 2,188,926 -0.49(-0.92%)
Aug 31, 2018 53.46 53.46 53.46 0 -0.12(-0.22%)
Aug 30, 2018 53.63 53.70 53.47 53.58 3,267,012 -0.29(-0.54%)
Aug 29, 2018 53.60 53.88 53.55 53.87 744,632 +0.30(+0.56%)
Aug 28, 2018 53.84 53.84 53.57 53.57 902,738 -0.17(-0.32%)
Aug 27, 2018 53.42 53.76 53.36 53.74 2,265,404 +0.78(+1.46%)
Aug 24, 2018 52.88 53.07 52.83 52.96 830,096 +0.32(+0.60%)
Aug 23, 2018 52.76 52.87 52.63 52.65 815,385 -0.26(-0.48%)
Aug 22, 2018 52.90 52.98 52.82 52.90 894,304 +0.31(+0.58%)
Aug 21, 2018 52.51 52.72 52.44 52.60 965,750 +0.48(+0.92%)
Aug 20, 2018 52.04 52.15 52.00 52.12 915,599 +0.21(+0.41%)
Aug 17, 2018 51.63 52.03 51.61 51.91 2,106,220 +0.29(+0.56%)
Aug 16, 2018 51.58 51.80 51.58 51.62 2,685,256 +0.16(+0.31%)
Aug 15, 2018 51.61 51.61 51.16 51.46 2,482,945 -0.77(-1.47%)
Aug 14, 2018 52.28 52.32 52.14 52.22 1,606,382 +0.01(+0.02%)
Aug 13, 2018 52.36 52.44 52.10 52.21 1,063,466 -0.37(-0.70%)
Aug 10, 2018 52.61 52.68 52.48 52.58 918,457 -0.86(-1.61%)
Aug 09, 2018 53.61 53.67 53.38 53.44 620,380 -0.01(-0.02%)
Aug 08, 2018 53.41 53.55 53.33 53.45 537,999 +0.06(+0.11%)
Aug 07, 2018 53.54 53.62 53.33 53.39 2,729,365 +0.22(+0.42%)
Aug 06, 2018 53.17 53.28 53.08 53.17 2,162,222 -0.38(-0.70%)
Aug 03, 2018 53.50 53.57 53.39 53.54 2,745,397 -0.11(-0.21%)
Aug 02, 2018 53.43 53.68 53.42 53.65 1,317,570 -0.28(-0.52%)
Aug 01, 2018 54.10 54.17 53.87 53.94 2,875,665 -0.16(-0.30%)
Jul 31, 2018 54.20 54.30 54.04 54.10 723,630 -0.14(-0.25%)
Jul 30, 2018 54.42 54.49 54.22 54.23 1,082,608 -0.08(-0.14%)
Jul 27, 2018 54.41 54.54 54.25 54.31 1,491,686 +0.11(+0.20%)
Jul 26, 2018 54.38 54.49 54.13 54.20 8,722,653 -0.32(-0.58%)
Jul 25, 2018 54.12 54.62 53.96 54.51 1,847,350 +0.41(+0.76%)
Jul 24, 2018 54.20 54.33 54.02 54.11 3,545,201 +0.35(+0.65%)
Jul 23, 2018 53.73 53.84 53.68 53.76 3,390,489 -0.03(-0.05%)
Jul 20, 2018 53.83 53.53 53.78 3,609,194 +0.26(+0.48%)
Jul 19, 2018 53.34 53.65 53.27 53.53 3,370,115 -0.12(-0.22%)
Jul 18, 2018 53.64 53.80 53.60 53.65 1,179,960 -0.04(-0.08%)
Jul 17, 2018 53.58 53.81 53.57 53.69 1,441,035 +0.08(+0.14%)
Jul 16, 2018 53.66 53.73 53.54 53.61 945,886 +0.14(+0.26%)
Jul 13, 2018 53.51 53.47 1,496,711 +0.11(+0.21%)
Jul 12, 2018 53.45 53.22 53.36 1,245,495 +0.36(+0.68%)
Jul 11, 2018 53.35 53.48 52.93 53.01 1,656,198 -0.89(-1.64%)
Jul 10, 2018 53.84 53.97 53.81 53.89 1,245,141 +0.04(+0.08%)
Jul 09, 2018 53.85 53.85 53.79 53.85 1,825,201 +0.55(+1.04%)
Jul 06, 2018 53.16 53.41 53.11 53.30 1,064,472 +0.34(+0.64%)
Jul 05, 2018 52.96 53.02 52.80 52.96 1,351,792 +0.22(+0.42%)
Jul 03, 2018 52.73 52.73 52.73 0 -0.07(-0.13%)
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.