Skip to main content

EAFE Smallcap Ishares MSCI ETF (NQ: SCZ )

63.33 -0.25 (-0.39%)
Official Closing Price Updated: 4:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 54.38 54.56 54.21 54.25 2,000,354 -0.13(-0.24%)
Aug 28, 2020 54.27 54.38 54.02 54.38 685,717 +0.46(+0.85%)
Aug 27, 2020 54.38 54.38 53.70 53.92 996,019 -0.49(-0.89%)
Aug 26, 2020 54.08 54.46 53.95 54.40 760,688 +0.52(+0.97%)
Aug 25, 2020 54.00 54.04 53.61 53.88 997,192 +0.01(+0.02%)
Aug 24, 2020 53.96 53.96 53.67 53.87 1,135,419 +0.58(+1.08%)
Aug 21, 2020 52.98 53.31 52.92 53.29 983,082 -0.20(-0.38%)
Aug 20, 2020 53.05 53.56 52.98 53.49 2,090,521 +0.13(+0.24%)
Aug 19, 2020 53.83 53.91 53.32 53.37 1,196,009 -0.48(-0.89%)
Aug 18, 2020 53.95 54.06 53.67 53.84 914,986 +0.17(+0.32%)
Aug 17, 2020 53.45 53.67 53.38 53.67 2,148,982 +0.50(+0.93%)
Aug 14, 2020 53.15 53.30 53.06 53.17 728,540 -0.18(-0.34%)
Aug 13, 2020 53.60 53.72 53.24 53.36 891,450 -0.18(-0.34%)
Aug 12, 2020 53.39 53.68 53.29 53.54 885,501 +0.86(+1.64%)
Aug 11, 2020 53.22 53.24 52.61 52.68 1,350,376 +0.21(+0.40%)
Aug 10, 2020 52.31 52.48 52.24 52.47 1,482,232 +0.10(+0.19%)
Aug 07, 2020 52.02 52.37 51.94 52.37 511,046 -0.15(-0.28%)
Aug 06, 2020 52.22 52.55 52.15 52.51 784,519 +0.17(+0.32%)
Aug 05, 2020 52.38 52.68 52.29 52.35 727,166 +0.51(+0.99%)
Aug 04, 2020 51.28 51.83 51.26 51.83 1,972,008 +0.43(+0.84%)
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.