Indicators

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

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2021	64.65	64.72	64.00	64.00	5,101,364	-0.65(-1.00%)
Feb 25, 2021	65.99	66.09	64.55	64.65	2,911,336	-1.25(-1.90%)
Feb 24, 2021	65.30	65.95	65.13	65.89	2,234,519	+0.50(+0.77%)
Feb 23, 2021	65.23	65.63	64.61	65.39	1,938,432	-0.01(-0.01%)
Feb 22, 2021	65.46	65.84	65.37	65.40	2,399,823	-0.05(-0.08%)
Feb 19, 2021	65.46	65.69	65.30	65.46	1,332,846	+0.39(+0.60%)
Feb 18, 2021	65.12	65.14	64.65	65.06	1,038,018	-0.70(-1.07%)
Feb 17, 2021	65.69	65.86	65.47	65.77	2,119,587	-0.60(-0.91%)
Feb 16, 2021	66.44	66.55	66.20	66.37	802,150	+0.36(+0.55%)
Feb 12, 2021	65.57	66.00	65.47	66.00	945,968	+0.35(+0.53%)
Feb 11, 2021	65.57	65.71	65.36	65.66	1,587,472	+0.46(+0.70%)
Feb 10, 2021	65.70	65.76	65.06	65.20	2,629,713	-0.36(-0.54%)
Feb 09, 2021	65.33	65.61	65.22	65.56	739,919	+0.32(+0.49%)
Feb 08, 2021	65.18	65.32	65.08	65.24	1,183,879	+0.50(+0.77%)
Feb 05, 2021	64.49	64.75	64.34	64.74	974,817	+0.68(+1.07%)
Feb 04, 2021	63.81	64.11	63.79	64.05	1,463,877	+0.14(+0.21%)
Feb 03, 2021	63.95	64.03	63.77	63.92	1,678,820	+0.12(+0.19%)
Feb 02, 2021	63.38	63.87	63.28	63.80	2,396,430	+0.96(+1.52%)

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.