Skip to main content

EAFE Small-Cap Ishares MSCI ETF (NQ: SCZ )

56.47 +0.09 (+0.16%)
Official Closing Price Updated: 4:15 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 56.06 56.24 55.88 55.92 1,940,452 -0.13(-0.24%)
Aug 28, 2020 55.94 56.05 55.68 56.05 665,182 +0.47(+0.85%)
Aug 27, 2020 56.05 56.05 55.35 55.58 966,192 -0.50(-0.89%)
Aug 26, 2020 55.75 56.14 55.62 56.08 737,909 +0.54(+0.97%)
Aug 25, 2020 55.67 55.70 55.27 55.54 967,331 +0.01(+0.02%)
Aug 24, 2020 55.63 55.63 55.33 55.53 1,101,418 +0.60(+1.09%)
Aug 21, 2020 54.62 54.96 54.55 54.94 953,643 -0.21(-0.38%)
Aug 20, 2020 54.69 55.21 54.62 55.15 2,027,920 +0.13(+0.24%)
Aug 19, 2020 55.50 55.58 54.97 55.01 1,160,194 -0.49(-0.89%)
Aug 18, 2020 55.62 55.73 55.33 55.51 887,586 +0.18(+0.32%)
Aug 17, 2020 55.10 55.33 55.03 55.33 2,084,630 +0.51(+0.93%)
Aug 14, 2020 54.79 54.95 54.70 54.81 706,723 -0.19(-0.34%)
Aug 13, 2020 55.25 55.38 54.89 55.00 864,755 -0.19(-0.34%)
Aug 12, 2020 55.04 55.33 54.94 55.19 858,984 +0.89(+1.64%)
Aug 11, 2020 54.86 54.88 54.24 54.30 1,309,938 +0.22(+0.40%)
Aug 10, 2020 53.93 54.10 53.85 54.09 1,437,845 +0.10(+0.19%)
Aug 07, 2020 53.62 53.98 53.55 53.98 495,742 -0.15(-0.28%)
Aug 06, 2020 53.83 54.17 53.75 54.13 761,026 +0.17(+0.32%)
Aug 05, 2020 54.00 54.30 53.91 53.96 705,390 +0.53(+0.99%)
Aug 04, 2020 52.87 53.43 52.84 53.43 1,912,955 +0.44(+0.84%)
Aug 03, 2020 52.49 53.00 52.38 52.99 1,353,568 +0.90(+1.73%)
Jul 31, 2020 52.85 52.85 51.82 52.09 2,913,465 -1.04(-1.96%)
Jul 30, 2020 52.60 53.15 52.22 53.13 993,321 -0.55(-1.02%)
Jul 29, 2020 53.35 53.79 53.28 53.68 1,208,509 +0.49(+0.93%)
Jul 28, 2020 53.31 53.47 53.14 53.19 1,381,322 -0.29(-0.55%)
Jul 27, 2020 53.25 53.56 53.23 53.48 609,839 +0.69(+1.31%)
Jul 24, 2020 52.77 52.92 52.65 52.79 831,135 -0.20(-0.37%)
Jul 23, 2020 53.21 53.49 52.88 52.99 1,138,697 -0.38(-0.71%)
Jul 22, 2020 53.19 53.47 53.15 53.37 1,086,475 +0.26(+0.48%)
Jul 21, 2020 53.18 53.40 53.08 53.11 905,289 +0.40(+0.75%)
Jul 20, 2020 52.46 52.82 52.38 52.71 704,194 +0.36(+0.69%)
Jul 17, 2020 52.22 52.37 52.03 52.35 1,334,805 +0.23(+0.44%)
Jul 16, 2020 52.16 52.32 51.99 52.13 605,649 -0.22(-0.42%)
Jul 15, 2020 52.52 52.61 52.18 52.35 1,189,948 +0.57(+1.10%)
Jul 14, 2020 51.20 51.82 51.14 51.78 1,051,557 +0.61(+1.18%)
Jul 13, 2020 51.87 52.10 51.13 51.17 1,788,707 -0.44(-0.84%)
Jul 10, 2020 51.33 51.61 51.19 51.61 669,093 +0.47(+0.93%)
Jul 09, 2020 51.67 51.67 50.84 51.13 848,444 -0.65(-1.26%)
Jul 08, 2020 51.43 51.80 51.32 51.79 2,064,093 +0.39(+0.75%)
Jul 07, 2020 51.72 51.94 51.40 51.40 576,615 -0.64(-1.24%)
Jul 06, 2020 52.06 52.13 51.82 52.04 1,033,046 +0.80(+1.57%)
Jul 02, 2020 51.45 51.65 51.17 51.24 752,915 +0.24(+0.46%)
Jul 01, 2020 50.74 51.12 50.63 51.00 765,655 +0.27(+0.54%)
Jun 30, 2020 50.47 50.92 50.38 50.73 2,730,447 -0.07(-0.13%)
Jun 29, 2020 50.69 50.87 50.36 50.79 864,917 +0.37(+0.73%)
Jun 26, 2020 51.02 51.07 50.38 50.42 1,019,707 -0.70(-1.37%)
Jun 25, 2020 50.58 51.13 50.33 51.12 1,278,834 +0.43(+0.84%)
Jun 24, 2020 51.34 51.43 50.54 50.70 2,073,169 -1.17(-2.26%)
Jun 23, 2020 52.14 52.24 51.81 51.87 853,126 +0.18(+0.35%)
Jun 22, 2020 51.35 51.73 51.16 51.69 1,209,452 +0.59(+1.15%)
Jun 19, 2020 51.90 51.90 51.01 51.11 1,018,756 -0.36(-0.70%)
Jun 18, 2020 51.27 51.66 51.23 51.47 2,437,427 -0.20(-0.38%)
Jun 17, 2020 51.85 51.95 51.50 51.66 960,950 +0.28(+0.55%)
Jun 16, 2020 51.83 51.94 50.90 51.38 1,274,881 +0.61(+1.21%)
Jun 15, 2020 49.59 50.90 49.39 50.77 1,312,610 +0.35(+0.68%)
Jun 12, 2020 50.79 51.01 49.76 50.42 2,852,915 +0.93(+1.87%)
Jun 11, 2020 50.95 51.17 49.40 49.49 2,997,729 -3.03(-5.78%)
Jun 10, 2020 52.97 53.04 52.36 52.53 4,523,376 -0.34(-0.64%)
Jun 09, 2020 52.49 52.99 52.40 52.86 8,158,402 -0.70(-1.31%)
Jun 08, 2020 53.30 53.57 52.96 53.57 1,731,976 +0.62(+1.17%)
Jun 05, 2020 53.08 53.33 52.85 52.95 1,635,698 +0.81(+1.54%)
Jun 04, 2020 52.17 52.48 52.01 52.14 1,440,064 -0.18(-0.34%)
Jun 03, 2020 51.90 52.49 51.83 52.32 3,639,312 +0.90(+1.75%)
Jun 02, 2020 51.30 51.50 51.15 51.42 1,417,775 +0.59(+1.16%)
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.