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 (%)
Apr 30, 2020 44.80 44.94 44.37 44.62 1,751,074 -0.63(-1.39%)
Apr 29, 2020 45.06 45.45 45.01 45.25 1,777,453 +1.19(+2.70%)
Apr 28, 2020 44.56 44.69 44.00 44.06 2,139,084 +0.45(+1.02%)
Apr 27, 2020 43.46 43.69 43.37 43.61 1,388,932 +0.49(+1.14%)
Apr 24, 2020 42.89 43.18 42.64 43.12 1,459,650 +0.55(+1.30%)
Apr 23, 2020 42.75 43.32 42.48 42.57 1,730,851 +0.84(+2.00%)
Apr 22, 2020 42.43 42.47 41.73 41.73 1,595,871 +0.00(+0.00%)
Apr 21, 2020 41.95 42.25 41.62 41.73 2,534,794 -0.73(-1.71%)
Apr 20, 2020 42.68 43.11 42.42 42.46 2,021,729 -0.43(-1.00%)
Apr 17, 2020 42.80 43.02 42.48 42.89 1,672,763 +0.88(+2.10%)
Apr 16, 2020 42.09 42.26 41.56 42.01 2,594,534 +0.41(+0.98%)
Apr 15, 2020 41.83 41.96 41.57 41.60 2,523,187 -1.56(-3.62%)
Apr 14, 2020 43.11 43.45 43.03 43.16 2,694,661 +0.65(+1.54%)
Apr 13, 2020 42.81 43.01 42.21 42.51 3,531,214 -0.41(-0.95%)
Apr 09, 2020 42.47 43.00 42.40 42.91 2,955,185 +1.22(+2.92%)
Apr 08, 2020 41.42 41.80 41.14 41.70 2,507,186 +0.75(+1.84%)
Apr 07, 2020 42.16 42.27 40.92 40.94 1,566,435 +0.71(+1.76%)
Apr 06, 2020 39.57 40.48 39.57 40.23 3,933,414 +2.03(+5.30%)
Apr 03, 2020 38.63 38.71 38.04 38.21 1,746,516 -1.26(-3.20%)
Apr 02, 2020 38.72 39.49 38.70 39.47 3,015,567 +0.55(+1.40%)
Apr 01, 2020 39.17 39.60 38.82 38.93 2,968,086 -1.80(-4.42%)
Mar 31, 2020 40.33 41.05 40.10 40.73 3,076,159 +0.09(+0.22%)
Mar 30, 2020 40.11 40.76 39.93 40.63 6,118,370 +0.30(+0.74%)
Mar 27, 2020 39.74 40.70 39.49 40.33 2,710,920 -0.74(-1.81%)
Mar 26, 2020 39.53 41.08 39.40 41.08 3,871,845 +2.18(+5.60%)
Mar 25, 2020 38.18 39.55 37.73 38.90 4,172,240 +1.08(+2.86%)
Mar 24, 2020 37.54 38.27 37.31 37.82 4,966,763 +2.99(+8.58%)
Mar 23, 2020 35.37 35.76 34.76 34.83 4,332,057 -0.18(-0.52%)
Mar 20, 2020 36.38 36.92 35.01 35.01 4,780,188 +0.00(+0.00%)
Mar 19, 2020 34.70 36.04 34.47 35.01 4,831,201 -0.13(-0.36%)
Mar 18, 2020 35.02 35.92 34.28 35.14 4,054,310 -2.08(-5.59%)
Mar 17, 2020 36.57 37.53 36.02 37.22 4,030,021 +0.90(+2.48%)
Mar 16, 2020 35.83 37.53 34.76 36.32 3,809,116 -4.43(-10.88%)
Mar 13, 2020 41.13 41.18 38.94 40.75 4,368,712 +1.48(+3.77%)
Mar 12, 2020 40.61 41.00 38.15 39.27 3,930,844 -5.07(-11.43%)
Mar 11, 2020 45.58 45.66 44.04 44.34 5,169,424 -2.52(-5.37%)
Mar 10, 2020 46.94 47.07 45.40 46.86 5,362,633 +1.56(+3.45%)
Mar 09, 2020 46.33 46.54 45.11 45.29 3,499,632 -3.67(-7.50%)
Mar 06, 2020 48.70 49.20 48.54 48.96 5,763,966 -0.62(-1.25%)
Mar 05, 2020 49.95 50.20 49.40 49.58 4,025,868 -1.67(-3.26%)
Mar 04, 2020 50.64 51.27 50.27 51.25 3,390,880 +1.21(+2.41%)
Mar 03, 2020 50.85 51.24 49.75 50.05 5,201,871 -0.27(-0.54%)
Mar 02, 2020 49.59 50.35 49.26 50.32 5,867,155 +0.75(+1.52%)
Feb 28, 2020 48.89 49.66 48.54 49.56 4,482,314 -0.33(-0.66%)
Feb 27, 2020 50.69 51.18 49.88 49.89 5,052,383 -1.79(-3.46%)
Feb 26, 2020 52.09 52.42 51.68 51.68 3,695,666 -0.13(-0.25%)
Feb 25, 2020 52.86 52.93 51.72 51.81 2,588,645 -0.88(-1.67%)
Feb 24, 2020 52.74 53.08 52.54 52.69 2,771,746 -2.27(-4.13%)
Feb 21, 2020 55.10 55.11 54.86 54.96 1,343,186 -0.33(-0.59%)
Feb 20, 2020 55.31 55.44 54.95 55.29 1,175,208 -0.28(-0.51%)
Feb 19, 2020 55.48 55.58 55.46 55.57 2,503,117 +0.31(+0.56%)
Feb 18, 2020 55.28 55.43 55.22 55.26 2,682,734 -0.62(-1.11%)
Feb 14, 2020 55.91 55.96 55.76 55.88 450,333 -0.05(-0.08%)
Feb 13, 2020 55.81 56.05 55.71 55.92 846,282 -0.21(-0.37%)
Feb 12, 2020 56.11 56.16 56.00 56.13 948,407 +0.21(+0.37%)
Feb 11, 2020 55.86 55.96 55.79 55.92 1,065,521 +0.49(+0.89%)
Feb 10, 2020 55.21 55.46 55.20 55.43 1,916,081 +0.23(+0.41%)
Feb 07, 2020 55.37 55.42 55.21 55.21 2,807,789 -0.60(-1.07%)
Feb 06, 2020 55.81 55.82 55.68 55.81 1,413,679 -0.09(-0.16%)
Feb 05, 2020 55.89 55.93 55.69 55.90 1,424,000 +0.59(+1.07%)
Feb 04, 2020 55.29 55.42 55.22 55.31 1,971,612 +0.99(+1.82%)
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.