Indicators

EAFE Smallcap Ishares MSCI ETF (NQ: SCZ )

60.82 +0.23 (+0.38%)

Streaming Delayed Price Updated: 10:53 AM EDT, Apr 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2019	50.12	50.21	50.04	50.04	621,987	-0.13(-0.26%)
Feb 27, 2019	50.37	50.39	50.18	50.18	1,629,756	-0.24(-0.47%)
Feb 26, 2019	50.27	50.56	50.27	50.41	1,084,052	+0.31(+0.61%)
Feb 25, 2019	50.25	50.25	50.03	50.10	1,039,277	+0.25(+0.49%)
Feb 22, 2019	49.84	49.98	49.81	49.86	1,263,167	+0.21(+0.42%)
Feb 21, 2019	49.80	49.80	49.55	49.65	1,611,944	-0.17(-0.33%)
Feb 20, 2019	49.72	50.01	49.71	49.82	930,989	+0.18(+0.35%)
Feb 19, 2019	49.33	49.80	49.33	49.64	1,255,473	+0.24(+0.48%)
Feb 15, 2019	49.20	49.40	49.12	49.40	867,235	+0.61(+1.26%)
Feb 14, 2019	48.77	48.98	48.67	48.79	998,538	-0.01(-0.02%)
Feb 13, 2019	48.96	49.03	48.80	48.80	1,523,356	+0.11(+0.22%)
Feb 12, 2019	48.66	48.76	48.59	48.70	1,403,072	+0.61(+1.27%)
Feb 11, 2019	48.18	48.24	48.01	48.08	1,906,929	-0.10(-0.20%)
Feb 08, 2019	48.03	48.19	47.90	48.18	1,104,429	-0.32(-0.67%)
Feb 07, 2019	48.71	48.74	48.38	48.50	1,609,990	-0.62(-1.27%)
Feb 06, 2019	49.38	49.39	49.08	49.12	1,180,023	-0.24(-0.48%)
Feb 05, 2019	49.40	49.44	49.28	49.36	1,697,372	+0.09(+0.18%)
Feb 04, 2019	49.01	49.27	48.98	49.27	978,078	+0.33(+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.