Skip to main content

EAFE Smallcap Ishares MSCI ETF (NQ: SCZ )

66.90 +1.01 (+1.53%)
Streaming Delayed Price Updated: 10:39 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 39.77 40.47 39.53 40.15 3,120,062 +0.09(+0.22%)
Mar 30, 2020 39.54 40.19 39.36 40.06 6,205,692 +0.30(+0.74%)
Mar 27, 2020 39.18 40.13 38.93 39.77 2,749,610 -0.73(-1.81%)
Mar 26, 2020 38.97 40.50 38.84 40.50 3,927,103 +2.15(+5.60%)
Mar 25, 2020 37.64 39.00 37.20 38.35 4,231,786 +1.07(+2.86%)
Mar 24, 2020 37.01 37.73 36.78 37.29 5,037,648 +2.95(+8.58%)
Mar 23, 2020 34.87 35.26 34.27 34.34 4,393,884 -0.18(-0.52%)
Mar 20, 2020 35.87 36.40 34.52 34.52 4,848,411 +0.00(+0.00%)
Mar 19, 2020 34.21 35.53 33.98 34.52 4,900,152 -0.13(-0.36%)
Mar 18, 2020 34.53 35.41 33.79 34.64 4,112,173 -2.05(-5.59%)
Mar 17, 2020 36.06 37.00 35.51 36.70 4,087,537 +0.89(+2.48%)
Mar 16, 2020 35.32 37.00 34.27 35.81 3,863,480 -4.37(-10.88%)
Mar 13, 2020 40.56 40.61 38.40 40.18 4,431,063 +1.46(+3.77%)
Mar 12, 2020 40.04 40.43 37.62 38.72 3,986,945 -5.00(-11.43%)
Mar 11, 2020 44.94 45.02 43.42 43.72 5,243,202 -2.48(-5.37%)
Mar 10, 2020 46.28 46.40 44.76 46.20 5,439,168 +1.54(+3.45%)
Mar 09, 2020 45.68 45.88 44.48 44.66 3,549,578 -3.62(-7.50%)
Mar 06, 2020 48.02 48.51 47.85 48.28 5,846,229 -0.61(-1.25%)
Mar 05, 2020 49.25 49.49 48.70 48.88 4,083,326 -1.65(-3.26%)
Mar 04, 2020 49.92 50.55 49.57 50.53 3,439,275 +1.19(+2.41%)
Mar 03, 2020 50.13 50.52 49.05 49.34 5,276,112 -0.27(-0.54%)
Mar 02, 2020 48.89 49.65 48.57 49.61 5,950,891 +0.74(+1.52%)
Feb 28, 2020 48.20 48.96 47.85 48.87 4,546,286 -0.32(-0.66%)
Feb 27, 2020 49.98 50.46 49.18 49.19 5,124,491 -1.76(-3.46%)
Feb 26, 2020 51.36 51.68 50.95 50.95 3,748,411 -0.13(-0.25%)
Feb 25, 2020 52.12 52.19 50.99 51.08 2,625,590 -0.87(-1.67%)
Feb 24, 2020 52.00 52.33 51.80 51.95 2,811,304 -2.24(-4.13%)
Feb 21, 2020 54.32 54.33 54.08 54.19 1,362,356 -0.32(-0.59%)
Feb 20, 2020 54.53 54.66 54.18 54.51 1,191,981 -0.28(-0.51%)
Feb 19, 2020 54.70 54.80 54.68 54.79 2,538,841 +0.30(+0.56%)
Feb 18, 2020 54.50 54.65 54.44 54.48 2,721,022 -0.61(-1.11%)
Feb 14, 2020 55.12 55.17 54.97 55.09 456,761 -0.04(-0.08%)
Feb 13, 2020 55.02 55.26 54.92 55.14 858,360 -0.21(-0.37%)
Feb 12, 2020 55.32 55.37 55.21 55.34 961,942 +0.21(+0.37%)
Feb 11, 2020 55.07 55.17 55.00 55.14 1,080,728 +0.48(+0.89%)
Feb 10, 2020 54.43 54.68 54.42 54.65 1,943,427 +0.22(+0.41%)
Feb 07, 2020 54.59 54.64 54.43 54.43 2,847,862 -0.59(-1.07%)
Feb 06, 2020 55.03 55.04 54.90 55.02 1,433,855 -0.09(-0.16%)
Feb 05, 2020 55.10 55.14 54.91 55.11 1,444,324 +0.58(+1.07%)
Feb 04, 2020 54.51 54.64 54.45 54.53 1,999,751 +0.98(+1.82%)
Feb 03, 2020 53.53 53.82 53.53 53.55 3,249,010 -0.11(-0.20%)
Jan 31, 2020 54.08 54.08 53.47 53.66 1,588,782 -0.73(-1.33%)
Jan 30, 2020 54.03 54.40 53.88 54.38 826,299 -0.09(-0.16%)
Jan 29, 2020 54.59 54.64 54.42 54.47 977,600 -0.07(-0.13%)
Jan 28, 2020 54.28 54.56 54.24 54.55 859,441 +0.36(+0.66%)
Jan 27, 2020 54.27 54.43 54.11 54.19 1,548,532 -1.07(-1.94%)
Jan 24, 2020 55.66 55.68 55.13 55.26 1,158,482 -0.36(-0.64%)
Jan 23, 2020 55.56 55.63 55.25 55.62 1,346,112 -0.13(-0.24%)
Jan 22, 2020 55.85 55.89 55.73 55.75 1,040,663 +0.21(+0.37%)
Jan 21, 2020 55.77 55.77 55.55 55.55 631,503 -0.34(-0.61%)
Jan 17, 2020 55.84 55.93 55.76 55.89 616,532 +0.02(+0.03%)
Jan 16, 2020 55.69 55.87 55.64 55.87 659,935 +0.24(+0.43%)
Jan 15, 2020 55.58 55.70 55.56 55.63 1,181,888 +0.00(+0.00%)
Jan 14, 2020 55.44 55.70 55.39 55.63 1,191,639 -0.03(-0.05%)
Jan 13, 2020 55.49 55.69 55.40 55.66 743,512 +0.27(+0.49%)
Jan 10, 2020 55.51 55.59 55.30 55.39 798,075 -0.29(-0.51%)
Jan 09, 2020 55.61 55.67 55.51 55.67 984,608 +0.22(+0.39%)
Jan 08, 2020 55.32 55.65 55.17 55.46 992,560 -0.02(-0.03%)
Jan 07, 2020 55.63 55.64 55.45 55.48 953,801 -0.13(-0.24%)
Jan 06, 2020 55.35 55.63 55.32 55.61 818,985 +0.04(+0.06%)
Jan 03, 2020 55.58 55.88 55.55 55.58 977,944 -0.71(-1.26%)
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.