Skip to main content

EAFE Smallcap Ishares MSCI ETF (NQ: SCZ )

66.90 +1.01 (+1.53%)
Streaming Delayed Price Updated: 10:35 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 55.51 55.81 55.42 55.80 1,820,152 +0.30(+0.55%)
Dec 30, 2019 55.93 55.93 55.46 55.50 1,215,261 -0.39(-0.71%)
Dec 27, 2019 55.85 55.93 55.75 55.89 1,027,379 +0.28(+0.50%)
Dec 26, 2019 55.41 55.61 55.33 55.61 521,099 +0.34(+0.62%)
Dec 24, 2019 55.28 55.31 55.21 55.27 530,487 +0.04(+0.08%)
Dec 23, 2019 55.16 55.24 55.13 55.23 1,056,226 +0.15(+0.28%)
Dec 20, 2019 55.26 55.33 54.93 55.08 1,116,445 +0.06(+0.11%)
Dec 19, 2019 54.91 55.03 54.86 55.01 1,232,697 +0.12(+0.21%)
Dec 18, 2019 54.88 54.97 54.85 54.90 1,528,076 -0.23(-0.42%)
Dec 17, 2019 55.18 55.22 55.11 55.13 1,831,872 -0.39(-0.71%)
Dec 16, 2019 55.54 55.64 55.39 55.52 3,159,055 +0.50(+0.91%)
Dec 13, 2019 54.89 55.18 54.83 55.02 2,091,804 +0.40(+0.72%)
Dec 12, 2019 54.29 54.64 54.25 54.63 859,731 +0.15(+0.27%)
Dec 11, 2019 54.14 54.49 54.09 54.48 1,193,914 +0.22(+0.40%)
Dec 10, 2019 54.23 54.37 54.10 54.26 933,865 +0.03(+0.05%)
Dec 09, 2019 54.32 54.40 54.23 54.23 1,640,536 -0.31(-0.56%)
Dec 06, 2019 54.44 54.56 54.39 54.54 2,152,852 +0.52(+0.96%)
Dec 05, 2019 54.01 54.09 53.91 54.02 1,933,445 +0.01(+0.02%)
Dec 04, 2019 53.77 54.03 53.75 54.01 2,162,801 +0.58(+1.08%)
Dec 03, 2019 52.95 53.43 52.82 53.43 2,333,430 +0.01(+0.02%)
Dec 02, 2019 53.52 53.56 53.15 53.43 1,961,457 -0.14(-0.26%)
Nov 29, 2019 53.62 53.72 53.55 53.57 757,632 -0.36(-0.67%)
Nov 27, 2019 53.76 53.94 53.76 53.93 685,537 +0.26(+0.49%)
Nov 26, 2019 53.54 53.78 53.52 53.66 2,953,329 +0.06(+0.11%)
Nov 25, 2019 53.29 53.65 53.29 53.60 2,592,765 +0.44(+0.83%)
Nov 22, 2019 53.21 53.27 53.01 53.16 612,757 +0.08(+0.15%)
Nov 21, 2019 53.08 53.11 52.92 53.08 800,138 -0.04(-0.08%)
Nov 20, 2019 53.20 53.31 52.97 53.13 1,019,919 -0.25(-0.46%)
Nov 19, 2019 53.52 53.54 53.28 53.37 331,808 -0.01(-0.02%)
Nov 18, 2019 53.26 53.42 53.20 53.38 751,135 +0.11(+0.21%)
Nov 15, 2019 53.13 53.29 53.10 53.27 439,408 +0.41(+0.78%)
Nov 14, 2019 52.67 52.86 52.65 52.86 350,434 +0.02(+0.03%)
Nov 13, 2019 52.66 52.91 52.41 52.84 995,003 -0.19(-0.36%)
Nov 12, 2019 52.98 53.10 52.94 53.03 658,884 -0.06(-0.12%)
Nov 11, 2019 52.93 53.12 52.93 53.09 597,829 +0.04(+0.08%)
Nov 08, 2019 52.90 53.05 52.73 53.05 539,523 -0.04(-0.07%)
Nov 07, 2019 53.20 53.27 53.06 53.08 867,816 +0.25(+0.47%)
Nov 06, 2019 52.91 52.96 52.77 52.84 385,487 -0.10(-0.18%)
Nov 05, 2019 52.91 52.99 52.83 52.93 953,001 -0.11(-0.20%)
Nov 04, 2019 53.08 53.14 52.93 53.04 963,074 +0.17(+0.32%)
Nov 01, 2019 52.67 52.89 52.64 52.87 1,062,189 +0.56(+1.07%)
Oct 31, 2019 52.37 52.37 52.14 52.31 1,284,459 -0.14(-0.27%)
Oct 30, 2019 52.14 52.45 51.98 52.45 649,073 +0.19(+0.37%)
Oct 29, 2019 52.11 52.28 52.07 52.26 877,538 -0.03(-0.05%)
Oct 28, 2019 52.10 52.33 52.10 52.28 811,859 +0.26(+0.51%)
Oct 25, 2019 51.84 52.07 51.81 52.02 720,389 +0.00(+0.00%)
Oct 24, 2019 52.07 52.13 51.86 52.02 1,048,814 +0.05(+0.10%)
Oct 23, 2019 51.81 52.01 51.75 51.97 792,778 +0.25(+0.48%)
Oct 22, 2019 51.94 52.03 51.69 51.72 995,571 -0.28(-0.54%)
Oct 21, 2019 52.03 52.06 51.92 52.00 798,639 +0.31(+0.59%)
Oct 18, 2019 51.57 51.72 51.42 51.70 534,625 +0.04(+0.07%)
Oct 17, 2019 51.65 51.74 51.46 51.66 1,054,003 +0.19(+0.38%)
Oct 16, 2019 51.28 51.56 51.26 51.47 915,215 +0.07(+0.14%)
Oct 15, 2019 50.96 51.58 50.92 51.40 1,409,464 +0.72(+1.42%)
Oct 14, 2019 50.65 50.83 50.63 50.68 641,888 -0.20(-0.40%)
Oct 11, 2019 50.73 51.12 50.67 50.88 1,640,323 +0.95(+1.90%)
Oct 10, 2019 49.55 49.94 49.52 49.93 741,462 +0.21(+0.42%)
Oct 09, 2019 49.73 49.80 49.62 49.72 787,699 +0.40(+0.82%)
Oct 08, 2019 49.48 49.59 49.28 49.32 1,722,994 -0.46(-0.92%)
Oct 07, 2019 49.76 49.97 49.72 49.77 1,118,715 -0.17(-0.33%)
Oct 04, 2019 49.51 49.94 49.51 49.94 760,252 +0.54(+1.08%)
Oct 03, 2019 49.13 49.41 48.94 49.40 1,287,170 +0.31(+0.63%)
Oct 02, 2019 49.43 49.45 48.99 49.10 1,535,148 -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.