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 (%)
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.