Skip to main content

EAFE Smallcap Ishares MSCI ETF (NQ: SCZ )

65.89 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 53.08 53.31 53.00 53.09 1,588,407 -0.36(-0.67%)
Sep 27, 2018 53.54 53.72 53.44 53.45 994,574 -0.38(-0.71%)
Sep 26, 2018 53.82 54.15 53.82 53.83 756,338 +0.01(+0.02%)
Sep 25, 2018 54.00 54.01 53.83 53.83 563,665 +0.23(+0.43%)
Sep 24, 2018 53.78 53.80 53.54 53.60 1,203,482 -0.19(-0.35%)
Sep 21, 2018 53.84 53.86 53.78 53.78 660,888 -0.22(-0.41%)
Sep 20, 2018 53.91 54.06 53.78 54.01 860,395 +0.47(+0.88%)
Sep 19, 2018 53.51 53.61 53.47 53.54 691,536 +0.02(+0.03%)
Sep 18, 2018 53.38 53.59 53.37 53.52 754,990 +0.57(+1.08%)
Sep 17, 2018 53.14 53.20 52.93 52.95 760,951 +0.16(+0.31%)
Sep 14, 2018 52.86 52.95 52.69 52.79 794,262 +0.15(+0.29%)
Sep 13, 2018 52.79 52.85 52.54 52.63 1,172,195 +0.25(+0.47%)
Sep 12, 2018 52.30 52.50 52.21 52.39 1,950,150 +0.19(+0.36%)
Sep 11, 2018 52.02 52.21 51.94 52.20 3,142,746 -0.10(-0.20%)
Sep 10, 2018 52.34 52.36 52.23 52.30 620,610 +0.38(+0.72%)
Sep 07, 2018 51.91 52.14 51.81 51.93 5,745,410 -0.57(-1.09%)
Sep 06, 2018 52.50 52.61 52.27 52.50 1,477,289 -0.20(-0.37%)
Sep 05, 2018 52.86 52.86 52.53 52.69 1,075,239 -0.29(-0.55%)
Sep 04, 2018 52.82 53.01 52.73 52.98 2,188,158 -0.49(-0.92%)
Aug 31, 2018 53.48 53.48 53.48 0 -0.12(-0.22%)
Aug 30, 2018 53.65 53.72 53.49 53.60 3,265,865 -0.29(-0.54%)
Aug 29, 2018 53.62 53.89 53.57 53.89 744,370 +0.30(+0.56%)
Aug 28, 2018 53.86 53.86 53.59 53.59 902,422 -0.17(-0.32%)
Aug 27, 2018 53.44 53.78 53.38 53.76 2,264,609 +0.78(+1.46%)
Aug 24, 2018 52.90 53.08 52.85 52.98 829,805 +0.32(+0.60%)
Aug 23, 2018 52.78 52.89 52.65 52.67 815,098 -0.26(-0.48%)
Aug 22, 2018 52.91 53.00 52.84 52.92 893,990 +0.31(+0.58%)
Aug 21, 2018 52.53 52.74 52.46 52.62 965,411 +0.48(+0.92%)
Aug 20, 2018 52.06 52.17 52.02 52.14 915,278 +0.21(+0.41%)
Aug 17, 2018 51.65 52.04 51.63 51.93 2,105,481 +0.29(+0.56%)
Aug 16, 2018 51.60 51.82 51.60 51.64 2,684,313 +0.16(+0.31%)
Aug 15, 2018 51.63 51.63 51.18 51.47 2,482,073 -0.77(-1.47%)
Aug 14, 2018 52.30 52.34 52.16 52.24 1,605,818 +0.01(+0.02%)
Aug 13, 2018 52.38 52.45 52.12 52.23 1,063,092 -0.37(-0.70%)
Aug 10, 2018 52.62 52.70 52.50 52.60 918,134 -0.86(-1.61%)
Aug 09, 2018 53.63 53.69 53.40 53.46 620,162 -0.01(-0.02%)
Aug 08, 2018 53.43 53.57 53.35 53.47 537,810 +0.06(+0.11%)
Aug 07, 2018 53.56 53.64 53.35 53.41 2,728,407 +0.22(+0.42%)
Aug 06, 2018 53.19 53.30 53.10 53.19 2,161,463 -0.38(-0.70%)
Aug 03, 2018 53.52 53.59 53.41 53.56 2,744,433 -0.11(-0.21%)
Aug 02, 2018 53.45 53.70 53.44 53.67 1,317,107 -0.28(-0.52%)
Aug 01, 2018 54.12 54.18 53.89 53.95 2,874,655 -0.16(-0.30%)
Jul 31, 2018 54.22 54.32 54.06 54.12 723,376 -0.14(-0.25%)
Jul 30, 2018 54.44 54.51 54.24 54.25 1,082,228 -0.08(-0.14%)
Jul 27, 2018 54.43 54.55 54.27 54.33 1,491,162 +0.11(+0.20%)
Jul 26, 2018 54.40 54.51 54.15 54.22 8,719,591 -0.32(-0.58%)
Jul 25, 2018 54.14 54.64 53.98 54.53 1,846,701 +0.41(+0.76%)
Jul 24, 2018 54.22 54.35 54.04 54.12 3,543,957 +0.35(+0.65%)
Jul 23, 2018 53.75 53.86 53.70 53.77 3,389,299 -0.03(-0.05%)
Jul 20, 2018 53.85 53.54 53.80 3,607,927 +0.26(+0.48%)
Jul 19, 2018 53.36 53.66 53.28 53.54 3,368,932 -0.12(-0.22%)
Jul 18, 2018 53.66 53.82 53.62 53.66 1,179,545 -0.04(-0.08%)
Jul 17, 2018 53.60 53.83 53.59 53.71 1,440,529 +0.08(+0.14%)
Jul 16, 2018 53.68 53.75 53.56 53.63 945,554 +0.14(+0.25%)
Jul 13, 2018 53.53 53.49 1,496,185 +0.11(+0.21%)
Jul 12, 2018 53.47 53.24 53.38 1,245,058 +0.36(+0.68%)
Jul 11, 2018 53.37 53.50 52.95 53.02 1,655,617 -0.89(-1.64%)
Jul 10, 2018 53.86 53.99 53.83 53.91 1,244,704 +0.04(+0.08%)
Jul 09, 2018 53.87 53.87 53.81 53.87 1,824,560 +0.55(+1.04%)
Jul 06, 2018 53.18 53.43 53.13 53.31 1,064,099 +0.34(+0.64%)
Jul 05, 2018 52.97 53.04 52.82 52.97 1,351,318 +0.22(+0.42%)
Jul 03, 2018 52.75 52.75 52.75 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.