Indicators

EAFE Smallcap Ishares MSCI ETF (NQ: SCZ )

60.46 -0.13 (-0.21%)

Official Closing Price Updated: 4:15 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	63.54	63.73	62.72	62.98	3,980,133	-1.01(-1.58%)
Jan 28, 2021	63.75	64.38	63.68	63.99	1,881,182	+0.80(+1.26%)
Jan 27, 2021	63.68	63.90	63.08	63.20	1,544,625	-1.58(-2.44%)
Jan 26, 2021	64.80	64.84	64.52	64.78	816,232	+0.20(+0.32%)
Jan 25, 2021	64.34	64.60	63.84	64.57	1,627,144	-0.31(-0.48%)
Jan 22, 2021	64.63	64.98	64.54	64.89	1,061,412	-0.41(-0.62%)
Jan 21, 2021	65.36	65.36	64.90	65.30	991,264	+0.09(+0.14%)
Jan 20, 2021	64.84	65.23	64.81	65.20	1,003,151	+0.70(+1.09%)
Jan 19, 2021	64.46	64.51	64.19	64.50	1,697,084	+0.61(+0.96%)
Jan 15, 2021	64.12	64.16	63.53	63.89	2,818,504	-1.02(-1.57%)
Jan 14, 2021	64.74	65.15	64.60	64.91	2,689,144	+0.27(+0.41%)
Jan 13, 2021	64.62	64.78	64.51	64.64	834,004	-0.07(-0.11%)
Jan 12, 2021	64.35	64.77	64.15	64.71	1,171,921	+0.45(+0.71%)
Jan 11, 2021	64.02	64.44	63.94	64.26	1,528,856	-1.07(-1.64%)
Jan 08, 2021	65.21	65.33	64.64	65.33	2,403,042	+0.47(+0.73%)
Jan 07, 2021	64.66	64.95	64.60	64.86	2,602,139	-0.17(-0.26%)
Jan 06, 2021	64.19	65.25	64.18	65.03	3,009,299	+0.80(+1.25%)
Jan 05, 2021	63.69	64.36	63.69	64.22	2,688,101	+0.86(+1.36%)

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.