Skip to main content

EAFE Smallcap Ishares MSCI ETF (NQ: SCZ )

65.89 -0.08 (-0.12%)
Official Closing Price Updated: 4:15 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 55.49 55.79 55.40 55.78 1,820,792 +0.30(+0.55%)
Dec 30, 2019 55.91 55.91 55.44 55.48 1,215,687 -0.39(-0.71%)
Dec 27, 2019 55.83 55.91 55.73 55.87 1,027,740 +0.28(+0.50%)
Dec 26, 2019 55.39 55.59 55.31 55.59 521,282 +0.34(+0.62%)
Dec 24, 2019 55.26 55.29 55.19 55.25 530,673 +0.04(+0.08%)
Dec 23, 2019 55.15 55.22 55.11 55.21 1,056,597 +0.15(+0.28%)
Dec 20, 2019 55.24 55.31 54.91 55.06 1,116,837 +0.06(+0.11%)
Dec 19, 2019 54.89 55.01 54.84 54.99 1,233,129 +0.12(+0.21%)
Dec 18, 2019 54.86 54.95 54.83 54.88 1,528,613 -0.23(-0.42%)
Dec 17, 2019 55.16 55.20 55.09 55.11 1,832,515 -0.39(-0.71%)
Dec 16, 2019 55.52 55.62 55.37 55.50 3,160,165 +0.50(+0.91%)
Dec 13, 2019 54.87 55.16 54.81 55.00 2,092,539 +0.39(+0.72%)
Dec 12, 2019 54.27 54.62 54.23 54.61 860,032 +0.15(+0.27%)
Dec 11, 2019 54.12 54.47 54.07 54.46 1,194,333 +0.22(+0.40%)
Dec 10, 2019 54.21 54.36 54.08 54.24 934,193 +0.03(+0.05%)
Dec 09, 2019 54.30 54.38 54.21 54.21 1,641,112 -0.31(-0.56%)
Dec 06, 2019 54.42 54.54 54.37 54.52 2,153,608 +0.52(+0.96%)
Dec 05, 2019 54.00 54.07 53.89 54.00 1,934,124 +0.01(+0.02%)
Dec 04, 2019 53.75 54.01 53.73 54.00 2,163,560 +0.58(+1.08%)
Dec 03, 2019 52.93 53.42 52.80 53.42 2,334,250 +0.01(+0.02%)
Dec 02, 2019 53.50 53.54 53.13 53.41 1,962,145 -0.14(-0.26%)
Nov 29, 2019 53.60 53.70 53.53 53.55 757,898 -0.36(-0.67%)
Nov 27, 2019 53.74 53.93 53.74 53.91 685,777 +0.26(+0.49%)
Nov 26, 2019 53.52 53.76 53.50 53.64 2,954,366 +0.06(+0.11%)
Nov 25, 2019 53.28 53.63 53.27 53.58 2,593,675 +0.44(+0.83%)
Nov 22, 2019 53.19 53.25 52.99 53.14 612,972 +0.08(+0.15%)
Nov 21, 2019 53.07 53.09 52.90 53.07 800,419 -0.04(-0.08%)
Nov 20, 2019 53.18 53.29 52.95 53.11 1,020,277 -0.25(-0.46%)
Nov 19, 2019 53.50 53.52 53.26 53.35 331,924 -0.01(-0.02%)
Nov 18, 2019 53.24 53.40 53.18 53.36 751,398 +0.11(+0.21%)
Nov 15, 2019 53.11 53.27 53.08 53.25 439,563 +0.41(+0.78%)
Nov 14, 2019 52.65 52.84 52.63 52.84 350,557 +0.02(+0.03%)
Nov 13, 2019 52.64 52.90 52.39 52.82 995,352 -0.19(-0.36%)
Nov 12, 2019 52.96 53.08 52.92 53.01 659,115 -0.06(-0.12%)
Nov 11, 2019 52.91 53.10 52.91 53.07 598,039 +0.04(+0.08%)
Nov 08, 2019 52.88 53.03 52.71 53.03 539,712 -0.04(-0.07%)
Nov 07, 2019 53.18 53.25 53.04 53.07 868,121 +0.25(+0.47%)
Nov 06, 2019 52.89 52.94 52.75 52.82 385,622 -0.10(-0.18%)
Nov 05, 2019 52.89 52.97 52.81 52.92 953,335 -0.11(-0.20%)
Nov 04, 2019 53.07 53.12 52.92 53.02 963,412 +0.17(+0.32%)
Nov 01, 2019 52.65 52.87 52.62 52.85 1,062,562 +0.56(+1.07%)
Oct 31, 2019 52.35 52.35 52.13 52.29 1,284,910 -0.14(-0.27%)
Oct 30, 2019 52.13 52.43 51.96 52.43 649,301 +0.19(+0.37%)
Oct 29, 2019 52.09 52.26 52.06 52.24 877,846 -0.03(-0.05%)
Oct 28, 2019 52.08 52.31 52.08 52.27 812,144 +0.26(+0.51%)
Oct 25, 2019 51.82 52.06 51.79 52.00 720,641 +0.00(+0.00%)
Oct 24, 2019 52.06 52.11 51.85 52.00 1,049,182 +0.05(+0.10%)
Oct 23, 2019 51.79 51.99 51.73 51.95 793,057 +0.25(+0.48%)
Oct 22, 2019 51.92 52.01 51.67 51.70 995,921 -0.28(-0.54%)
Oct 21, 2019 52.01 52.04 51.90 51.99 798,920 +0.31(+0.59%)
Oct 18, 2019 51.56 51.70 51.41 51.68 534,813 +0.04(+0.07%)
Oct 17, 2019 51.63 51.72 51.44 51.64 1,054,373 +0.19(+0.38%)
Oct 16, 2019 51.27 51.54 51.24 51.45 915,536 +0.07(+0.14%)
Oct 15, 2019 50.94 51.56 50.91 51.38 1,409,959 +0.72(+1.42%)
Oct 14, 2019 50.63 50.81 50.61 50.66 642,114 -0.20(-0.40%)
Oct 11, 2019 50.71 51.10 50.65 50.86 1,640,898 +0.95(+1.90%)
Oct 10, 2019 49.54 49.93 49.50 49.91 741,722 +0.21(+0.42%)
Oct 09, 2019 49.71 49.78 49.60 49.70 787,975 +0.40(+0.82%)
Oct 08, 2019 49.46 49.57 49.26 49.30 1,723,599 -0.46(-0.92%)
Oct 07, 2019 49.74 49.95 49.70 49.76 1,119,108 -0.17(-0.33%)
Oct 04, 2019 49.49 49.92 49.49 49.92 760,519 +0.54(+1.08%)
Oct 03, 2019 49.12 49.40 48.93 49.39 1,287,622 +0.31(+0.63%)
Oct 02, 2019 49.41 49.43 48.98 49.08 1,535,687 -0.78(-1.57%)
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.