Skip to main content

EAFE Smallcap Ishares MSCI ETF (NQ: SCZ )

65.89 -0.08 (-0.12%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 51.64 51.71 51.21 51.55 5,271,723 -0.10(-0.19%)
Oct 29, 2020 51.57 51.88 51.31 51.65 1,807,298 +0.24(+0.48%)
Oct 28, 2020 51.91 52.03 51.40 51.40 5,714,282 -1.69(-3.19%)
Oct 27, 2020 53.43 53.43 53.05 53.09 1,281,734 -0.37(-0.69%)
Oct 26, 2020 53.77 53.89 53.18 53.47 1,408,099 -1.17(-2.14%)
Oct 23, 2020 54.59 54.65 54.31 54.63 6,029,293 +0.14(+0.27%)
Oct 22, 2020 54.35 54.52 54.12 54.49 3,850,751 +0.01(+0.02%)
Oct 21, 2020 54.48 54.78 54.48 54.48 3,032,422 +0.15(+0.28%)
Oct 20, 2020 54.41 54.63 54.33 54.33 1,080,239 +0.19(+0.35%)
Oct 19, 2020 54.69 54.74 54.06 54.14 2,168,805 -0.19(-0.35%)
Oct 16, 2020 54.45 54.55 54.29 54.33 2,380,650 +0.00(+0.00%)
Oct 15, 2020 54.03 54.42 53.98 54.33 877,453 -0.66(-1.20%)
Oct 14, 2020 55.25 55.32 54.92 54.99 2,101,030 +0.03(+0.05%)
Oct 13, 2020 55.10 55.10 54.85 54.96 710,682 -0.75(-1.35%)
Oct 12, 2020 55.49 55.76 55.45 55.71 571,468 +0.32(+0.57%)
Oct 09, 2020 55.13 55.40 55.13 55.39 797,895 +0.51(+0.92%)
Oct 08, 2020 54.91 54.91 54.71 54.89 681,889 +0.38(+0.70%)
Oct 07, 2020 54.52 54.61 54.34 54.51 1,608,920 +0.33(+0.60%)
Oct 06, 2020 54.69 54.81 54.06 54.18 2,043,604 -0.43(-0.78%)
Oct 05, 2020 54.29 54.61 54.22 54.61 1,791,999 +0.92(+1.72%)
Oct 02, 2020 53.16 53.77 53.16 53.68 2,377,114 -0.23(-0.42%)
Oct 01, 2020 53.72 53.91 53.56 53.91 2,837,975 +0.52(+0.97%)
Sep 30, 2020 53.29 53.74 53.25 53.39 2,061,872 +0.07(+0.14%)
Sep 29, 2020 53.33 53.51 53.15 53.32 834,970 -0.05(-0.10%)
Sep 28, 2020 53.25 53.38 53.16 53.38 1,389,633 +0.90(+1.71%)
Sep 25, 2020 51.90 52.50 51.71 52.48 1,003,722 +0.45(+0.87%)
Sep 24, 2020 51.96 52.37 51.70 52.03 2,617,532 -0.14(-0.28%)
Sep 23, 2020 52.87 52.91 52.12 52.17 1,587,681 -0.62(-1.18%)
Sep 22, 2020 52.79 52.81 52.32 52.80 1,397,896 -0.08(-0.15%)
Sep 21, 2020 52.78 52.92 52.20 52.88 3,294,385 -1.28(-2.36%)
Sep 18, 2020 54.43 54.46 54.01 54.15 1,306,993 -0.36(-0.66%)
Sep 17, 2020 54.10 54.52 54.05 54.52 1,019,907 +0.33(+0.60%)
Sep 16, 2020 54.32 54.58 54.14 54.19 1,336,759 +0.24(+0.45%)
Sep 15, 2020 54.05 54.13 53.82 53.95 744,884 +0.42(+0.78%)
Sep 14, 2020 53.57 53.72 53.48 53.53 972,610 +0.50(+0.94%)
Sep 11, 2020 53.19 53.25 52.80 53.03 1,895,195 +0.52(+1.00%)
Sep 10, 2020 53.39 53.46 52.49 52.51 1,584,490 -0.59(-1.11%)
Sep 09, 2020 53.03 53.34 52.96 53.09 2,133,865 +0.61(+1.16%)
Sep 08, 2020 52.36 52.88 52.19 52.49 932,298 -0.43(-0.82%)
Sep 04, 2020 53.02 53.14 51.96 52.92 1,536,462 +0.15(+0.29%)
Sep 03, 2020 53.76 53.77 52.58 52.77 1,449,718 -1.32(-2.44%)
Sep 02, 2020 53.77 54.14 53.57 54.09 1,674,974 +0.50(+0.93%)
Sep 01, 2020 53.51 53.66 53.34 53.59 1,097,872 +0.09(+0.17%)
Aug 31, 2020 53.64 53.81 53.46 53.50 2,028,188 -0.13(-0.24%)
Aug 28, 2020 53.52 53.63 53.28 53.63 695,258 +0.45(+0.85%)
Aug 27, 2020 53.63 53.63 52.96 53.18 1,009,878 -0.48(-0.89%)
Aug 26, 2020 53.34 53.71 53.21 53.66 771,272 +0.52(+0.97%)
Aug 25, 2020 53.26 53.29 52.88 53.14 1,011,068 +0.01(+0.02%)
Aug 24, 2020 53.22 53.22 52.93 53.13 1,151,217 +0.57(+1.08%)
Aug 21, 2020 52.25 52.58 52.19 52.56 996,761 -0.20(-0.38%)
Aug 20, 2020 52.33 52.82 52.25 52.76 2,119,610 +0.13(+0.24%)
Aug 19, 2020 53.09 53.17 52.59 52.63 1,212,651 -0.47(-0.89%)
Aug 18, 2020 53.21 53.32 52.93 53.10 927,717 +0.17(+0.32%)
Aug 17, 2020 52.71 52.93 52.65 52.93 2,178,884 +0.49(+0.93%)
Aug 14, 2020 52.42 52.57 52.33 52.44 738,677 -0.18(-0.34%)
Aug 13, 2020 52.86 52.99 52.51 52.62 903,854 -0.18(-0.34%)
Aug 12, 2020 52.66 52.94 52.56 52.81 897,822 +0.85(+1.64%)
Aug 11, 2020 52.49 52.51 51.89 51.95 1,369,166 +0.21(+0.40%)
Aug 10, 2020 51.59 51.76 51.52 51.75 1,502,856 +0.10(+0.19%)
Aug 07, 2020 51.30 51.65 51.23 51.65 518,157 -0.14(-0.28%)
Aug 06, 2020 51.50 51.83 51.43 51.79 795,435 +0.16(+0.32%)
Aug 05, 2020 51.66 51.95 51.57 51.63 737,284 +0.51(+0.99%)
Aug 04, 2020 50.58 51.12 50.55 51.12 1,999,447 +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.