Indicators

EAFE Smallcap Ishares MSCI ETF (NQ: SCZ )

61.35 +0.50 (+0.82%)

Official Closing Price Updated: 4:15 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	50.74	50.97	50.74	50.96	1,763,616	+0.34(+0.67%)
Sep 27, 2019	50.84	50.94	50.57	50.63	810,422	-0.36(-0.70%)
Sep 26, 2019	51.07	51.13	50.89	50.98	583,844	+0.20(+0.39%)
Sep 25, 2019	50.63	50.89	50.53	50.79	648,667	-0.20(-0.38%)
Sep 24, 2019	51.29	51.34	50.92	50.98	689,138	-0.07(-0.14%)
Sep 23, 2019	50.88	51.11	50.84	51.05	858,838	-0.21(-0.42%)
Sep 20, 2019	51.32	51.43	51.20	51.27	1,258,810	-0.07(-0.14%)
Sep 19, 2019	51.43	51.52	51.33	51.34	740,043	+0.22(+0.44%)
Sep 18, 2019	51.10	51.24	50.83	51.12	646,767	-0.11(-0.21%)
Sep 17, 2019	50.91	51.23	50.88	51.22	555,563	+0.17(+0.33%)
Sep 16, 2019	51.08	51.14	51.03	51.05	563,300	-0.30(-0.59%)
Sep 13, 2019	51.32	51.47	51.26	51.36	691,166	+0.45(+0.89%)
Sep 12, 2019	50.72	51.01	50.69	50.90	450,101	+0.15(+0.30%)
Sep 11, 2019	50.61	50.80	50.57	50.75	1,025,112	+0.32(+0.64%)
Sep 10, 2019	50.30	50.47	50.21	50.43	528,042	+0.01(+0.02%)
Sep 09, 2019	50.51	50.52	50.38	50.42	478,296	+0.15(+0.30%)
Sep 06, 2019	50.27	50.38	50.23	50.27	578,648	+0.06(+0.12%)
Sep 05, 2019	50.23	50.35	50.16	50.21	1,424,059	+0.35(+0.70%)
Sep 04, 2019	49.67	49.86	49.63	49.86	696,802	+0.68(+1.38%)

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.