Skip to main content

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

57.76 +0.08 (+0.14%)
Official Closing Price Updated: 4:15 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 53.54 53.66 53.38 53.54 862,225 +0.00(+0.00%)
Apr 29, 2019 53.34 53.54 53.31 53.54 458,748 +0.18(+0.34%)
Apr 26, 2019 53.13 53.36 53.08 53.36 1,468,282 +0.23(+0.42%)
Apr 25, 2019 53.08 53.21 53.04 53.13 1,185,326 +0.05(+0.09%)
Apr 24, 2019 53.29 53.31 53.08 53.09 1,058,785 -0.35(-0.66%)
Apr 23, 2019 53.21 53.46 53.21 53.44 1,413,031 +0.06(+0.12%)
Apr 22, 2019 53.27 53.47 53.26 53.38 4,223,517 -0.05(-0.08%)
Apr 18, 2019 53.42 53.47 53.31 53.42 706,113 -0.12(-0.22%)
Apr 17, 2019 53.73 53.73 53.48 53.54 430,535 -0.03(-0.05%)
Apr 16, 2019 53.62 53.66 53.54 53.57 537,011 +0.09(+0.17%)
Apr 15, 2019 53.44 53.48 53.38 53.48 508,471 +0.13(+0.24%)
Apr 12, 2019 53.26 53.35 53.20 53.35 570,629 +0.47(+0.89%)
Apr 11, 2019 52.88 52.94 52.73 52.88 464,834 +0.05(+0.09%)
Apr 10, 2019 52.71 52.89 52.66 52.83 742,580 +0.28(+0.53%)
Apr 09, 2019 52.73 52.73 52.53 52.55 500,404 -0.42(-0.78%)
Apr 08, 2019 52.94 52.98 52.85 52.97 510,151 -0.05(-0.10%)
Apr 05, 2019 52.82 53.02 52.82 53.02 623,914 +0.16(+0.31%)
Apr 04, 2019 52.81 52.92 52.78 52.86 736,808 -0.21(-0.39%)
Apr 03, 2019 53.06 53.24 52.98 53.07 2,367,086 +0.47(+0.89%)
Apr 02, 2019 52.52 52.60 52.35 52.60 703,180 +0.00(+0.00%)
Apr 01, 2019 52.39 52.65 52.35 52.60 1,796,718 +0.75(+1.45%)
Mar 29, 2019 51.82 51.88 51.63 51.85 776,570 +0.31(+0.60%)
Mar 28, 2019 51.59 51.61 51.39 51.54 610,862 -0.08(-0.16%)
Mar 27, 2019 51.88 51.89 51.36 51.62 553,251 -0.14(-0.28%)
Mar 26, 2019 51.81 51.91 51.62 51.77 742,033 +0.45(+0.88%)
Mar 25, 2019 51.28 51.39 51.13 51.32 811,692 -0.19(-0.37%)
Mar 22, 2019 51.85 51.95 51.46 51.51 767,153 -0.83(-1.59%)
Mar 21, 2019 52.06 52.35 52.05 52.34 1,656,208 -0.05(-0.10%)
Mar 20, 2019 52.31 52.68 52.06 52.39 755,045 -0.02(-0.03%)
Mar 19, 2019 52.49 52.57 52.31 52.41 911,183 +0.12(+0.22%)
Mar 18, 2019 52.12 52.29 52.10 52.29 1,160,775 +0.19(+0.36%)
Mar 15, 2019 51.95 52.17 51.88 52.10 867,077 +0.51(+0.98%)
Mar 14, 2019 51.64 51.72 51.57 51.60 1,524,293 -0.18(-0.35%)
Mar 13, 2019 51.45 51.81 51.44 51.78 895,184 +0.49(+0.95%)
Mar 12, 2019 51.32 51.42 51.25 51.29 774,168 -0.04(-0.07%)
Mar 11, 2019 50.83 51.33 50.83 51.33 1,049,942 +0.51(+1.01%)
Mar 08, 2019 50.55 50.82 50.51 50.81 551,243 -0.14(-0.28%)
Mar 07, 2019 51.39 51.42 50.93 50.96 1,905,725 -0.96(-1.84%)
Mar 06, 2019 52.02 52.04 51.81 51.91 1,165,654 -0.07(-0.14%)
Mar 05, 2019 51.95 52.12 51.86 51.99 648,654 -0.03(-0.05%)
Mar 04, 2019 52.19 52.24 51.79 52.01 920,540 -0.05(-0.10%)
Mar 01, 2019 52.02 52.10 51.86 52.07 1,639,549 +0.48(+0.93%)
Feb 28, 2019 51.67 51.76 51.59 51.59 603,361 -0.14(-0.26%)
Feb 27, 2019 51.92 51.95 51.72 51.72 1,580,951 -0.24(-0.47%)
Feb 26, 2019 51.82 52.12 51.82 51.97 1,051,590 +0.32(+0.61%)
Feb 25, 2019 51.80 51.80 51.58 51.65 1,008,155 +0.25(+0.49%)
Feb 22, 2019 51.38 51.53 51.35 51.40 1,225,341 +0.22(+0.42%)
Feb 21, 2019 51.34 51.34 51.08 51.18 1,563,673 -0.17(-0.33%)
Feb 20, 2019 51.25 51.55 51.25 51.35 903,110 +0.18(+0.35%)
Feb 19, 2019 50.86 51.34 50.86 51.17 1,217,877 +0.24(+0.48%)
Feb 15, 2019 50.72 50.93 50.63 50.93 841,265 +0.63(+1.26%)
Feb 14, 2019 50.28 50.50 50.17 50.30 968,636 -0.01(-0.02%)
Feb 13, 2019 50.47 50.54 50.31 50.31 1,477,738 +0.11(+0.22%)
Feb 12, 2019 50.16 50.26 50.09 50.20 1,361,056 +0.63(+1.27%)
Feb 11, 2019 49.67 49.73 49.49 49.57 1,849,824 -0.10(-0.20%)
Feb 08, 2019 49.51 49.67 49.38 49.67 1,071,356 -0.33(-0.67%)
Feb 07, 2019 50.22 50.24 49.87 50.00 1,561,778 -0.64(-1.27%)
Feb 06, 2019 50.90 50.91 50.60 50.64 1,144,686 -0.24(-0.48%)
Feb 05, 2019 50.92 50.96 50.80 50.88 1,646,543 +0.09(+0.18%)
Feb 04, 2019 50.52 50.79 50.50 50.79 948,789 +0.34(+0.68%)
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.