Skip to main content

EAFE Smallcap Ishares MSCI ETF (NQ: SCZ )

65.89 -0.08 (-0.12%)
Official Closing Price Updated: 4:15 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 39.78 40.49 39.55 40.17 3,118,967 +0.09(+0.22%)
Mar 30, 2020 39.56 40.20 39.38 40.08 6,203,514 +0.30(+0.74%)
Mar 27, 2020 39.20 40.14 38.95 39.78 2,748,645 -0.73(-1.81%)
Mar 26, 2020 38.98 40.52 38.86 40.52 3,925,725 +2.15(+5.60%)
Mar 25, 2020 37.66 39.01 37.21 38.37 4,230,301 +1.07(+2.86%)
Mar 24, 2020 37.02 37.75 36.80 37.30 5,035,880 +2.95(+8.58%)
Mar 23, 2020 34.88 35.27 34.29 34.35 4,392,342 -0.18(-0.52%)
Mar 20, 2020 35.88 36.41 34.53 34.53 4,846,709 +0.00(+0.00%)
Mar 19, 2020 34.23 35.54 33.99 34.53 4,898,432 -0.13(-0.36%)
Mar 18, 2020 34.54 35.43 33.80 34.66 4,110,729 -2.05(-5.59%)
Mar 17, 2020 36.07 37.01 35.53 36.71 4,086,102 +0.89(+2.48%)
Mar 16, 2020 35.34 37.01 34.28 35.82 3,862,123 -4.37(-10.88%)
Mar 13, 2020 40.57 40.62 38.41 40.19 4,429,507 +1.46(+3.77%)
Mar 12, 2020 40.05 40.44 37.63 38.73 3,985,545 -5.00(-11.43%)
Mar 11, 2020 44.95 45.03 43.44 43.73 5,241,362 -2.48(-5.37%)
Mar 10, 2020 46.29 46.42 44.78 46.21 5,437,259 +1.54(+3.45%)
Mar 09, 2020 45.69 45.90 44.49 44.67 3,548,332 -3.62(-7.50%)
Mar 06, 2020 48.03 48.53 47.87 48.29 5,844,177 -0.61(-1.25%)
Mar 05, 2020 49.27 49.51 48.72 48.90 4,081,892 -1.65(-3.26%)
Mar 04, 2020 49.94 50.56 49.58 50.55 3,438,067 +1.19(+2.41%)
Mar 03, 2020 50.15 50.54 49.06 49.36 5,274,260 -0.27(-0.54%)
Mar 02, 2020 48.91 49.66 48.58 49.63 5,948,803 +0.74(+1.52%)
Feb 28, 2020 48.22 48.97 47.87 48.88 4,544,690 -0.32(-0.66%)
Feb 27, 2020 50.00 50.48 49.20 49.21 5,122,692 -1.77(-3.46%)
Feb 26, 2020 51.37 51.70 50.97 50.97 3,747,095 -0.13(-0.25%)
Feb 25, 2020 52.14 52.21 51.01 51.10 2,624,668 -0.87(-1.67%)
Feb 24, 2020 52.02 52.35 51.81 51.97 2,810,318 -2.24(-4.13%)
Feb 21, 2020 54.34 54.35 54.10 54.21 1,361,878 -0.32(-0.59%)
Feb 20, 2020 54.55 54.68 54.20 54.53 1,191,562 -0.28(-0.51%)
Feb 19, 2020 54.72 54.82 54.70 54.81 2,537,950 +0.30(+0.56%)
Feb 18, 2020 54.52 54.67 54.46 54.50 2,720,067 -0.61(-1.11%)
Feb 14, 2020 55.14 55.19 54.99 55.11 456,600 -0.04(-0.08%)
Feb 13, 2020 55.04 55.28 54.94 55.16 858,059 -0.21(-0.37%)
Feb 12, 2020 55.34 55.39 55.23 55.36 961,605 +0.21(+0.37%)
Feb 11, 2020 55.09 55.19 55.02 55.16 1,080,349 +0.48(+0.88%)
Feb 10, 2020 54.45 54.70 54.44 54.67 1,942,745 +0.22(+0.41%)
Feb 07, 2020 54.61 54.66 54.45 54.45 2,846,863 -0.59(-1.07%)
Feb 06, 2020 55.05 55.06 54.92 55.04 1,433,352 -0.09(-0.16%)
Feb 05, 2020 55.12 55.16 54.93 55.13 1,443,817 +0.58(+1.07%)
Feb 04, 2020 54.53 54.66 54.47 54.55 1,999,049 +0.98(+1.82%)
Feb 03, 2020 53.55 53.83 53.55 53.57 3,247,870 -0.11(-0.20%)
Jan 31, 2020 54.10 54.10 53.49 53.68 1,588,225 -0.73(-1.33%)
Jan 30, 2020 54.05 54.42 53.90 54.40 826,009 -0.09(-0.16%)
Jan 29, 2020 54.61 54.66 54.44 54.49 977,257 -0.07(-0.13%)
Jan 28, 2020 54.30 54.58 54.26 54.56 859,139 +0.36(+0.66%)
Jan 27, 2020 54.29 54.45 54.13 54.21 1,547,989 -1.08(-1.94%)
Jan 24, 2020 55.68 55.70 55.15 55.28 1,158,076 -0.36(-0.64%)
Jan 23, 2020 55.58 55.65 55.27 55.64 1,345,639 -0.13(-0.24%)
Jan 22, 2020 55.87 55.91 55.75 55.77 1,040,298 +0.21(+0.37%)
Jan 21, 2020 55.79 55.79 55.57 55.57 631,282 -0.34(-0.61%)
Jan 17, 2020 55.86 55.95 55.78 55.91 616,316 +0.02(+0.03%)
Jan 16, 2020 55.71 55.89 55.66 55.89 659,703 +0.24(+0.43%)
Jan 15, 2020 55.59 55.72 55.58 55.65 1,181,473 +0.00(+0.00%)
Jan 14, 2020 55.46 55.72 55.41 55.65 1,191,221 -0.03(-0.05%)
Jan 13, 2020 55.51 55.71 55.42 55.68 743,251 +0.27(+0.49%)
Jan 10, 2020 55.53 55.61 55.32 55.41 797,795 -0.29(-0.51%)
Jan 09, 2020 55.63 55.69 55.53 55.69 984,263 +0.21(+0.39%)
Jan 08, 2020 55.34 55.67 55.19 55.48 992,212 -0.02(-0.03%)
Jan 07, 2020 55.65 55.66 55.47 55.50 953,466 -0.13(-0.24%)
Jan 06, 2020 55.37 55.65 55.34 55.63 818,698 +0.04(+0.06%)
Jan 03, 2020 55.59 55.90 55.57 55.59 977,601 -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.