Skip to main content

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

57.76 +0.08 (+0.14%)
Official Closing Price Updated: 4:15 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 73.28 73.40 73.11 73.36 1,639,565 -0.47(-0.64%)
Oct 28, 2021 73.46 73.83 1,198,782 +0.77(+1.05%)
Oct 27, 2021 73.39 73.54 73.02 73.06 1,454,178 -0.30(-0.41%)
Oct 26, 2021 73.76 73.36 641,529 +0.04(+0.05%)
Oct 25, 2021 73.30 73.47 73.32 502,482 -0.13(-0.18%)
Oct 22, 2021 73.39 73.62 73.20 73.46 1,088,404 +0.25(+0.34%)
Oct 21, 2021 73.10 73.38 73.07 73.21 809,007 -0.37(-0.50%)
Oct 20, 2021 73.33 73.63 73.19 73.57 1,164,688 +0.19(+0.26%)
Oct 19, 2021 73.35 73.53 73.33 73.38 588,257 +0.45(+0.62%)
Oct 18, 2021 72.73 72.96 72.63 72.93 1,784,562 -0.17(-0.24%)
Oct 15, 2021 73.03 73.18 72.92 73.10 686,008 +0.59(+0.81%)
Oct 14, 2021 72.42 72.57 72.24 72.51 779,201 +0.78(+1.09%)
Oct 13, 2021 71.45 71.82 71.23 71.73 820,079 +0.85(+1.19%)
Oct 12, 2021 70.90 71.09 70.70 70.89 836,179 +0.25(+0.35%)
Oct 11, 2021 70.94 71.20 70.64 70.64 1,101,208 -0.29(-0.41%)
Oct 08, 2021 71.24 71.24 70.86 70.93 1,152,795 -0.18(-0.26%)
Oct 07, 2021 70.81 71.38 70.81 71.11 964,881 +0.39(+0.56%)
Oct 06, 2021 70.07 70.71 69.84 70.71 1,249,370 -0.53(-0.74%)
Oct 05, 2021 70.95 71.47 70.85 71.24 679,802 +0.27(+0.38%)
Oct 04, 2021 71.53 71.67 70.66 70.97 1,455,615 -0.91(-1.27%)
Oct 01, 2021 71.71 72.09 71.30 71.89 1,430,455 +0.30(+0.42%)
Sep 30, 2021 71.90 72.10 71.43 71.59 3,460,468 -0.17(-0.24%)
Sep 29, 2021 72.21 72.26 71.68 71.76 1,681,677 -0.51(-0.71%)
Sep 28, 2021 72.71 72.72 72.08 72.27 1,252,475 -1.90(-2.57%)
Sep 27, 2021 74.06 74.24 73.90 74.18 1,124,347 -0.21(-0.28%)
Sep 24, 2021 74.35 74.53 74.25 74.39 1,130,062 -0.68(-0.91%)
Sep 23, 2021 74.90 75.24 74.82 75.07 864,941 +0.91(+1.23%)
Sep 22, 2021 74.07 74.71 74.02 74.16 1,457,232 +0.26(+0.35%)
Sep 21, 2021 74.11 74.24 73.79 73.90 1,712,276 +0.46(+0.63%)
Sep 20, 2021 73.21 73.56 72.88 73.44 3,308,628 -1.45(-1.94%)
Sep 17, 2021 75.27 75.37 74.64 74.89 1,707,301 -0.67(-0.89%)
Sep 16, 2021 75.03 75.56 75.03 75.56 1,489,904 +0.01(+0.01%)
Sep 15, 2021 75.26 75.63 75.15 75.55 2,033,998 +0.02(+0.03%)
Sep 14, 2021 76.06 76.06 75.43 75.53 1,350,074 -0.30(-0.39%)
Sep 13, 2021 75.89 75.92 75.56 75.83 957,341 +0.48(+0.64%)
Sep 10, 2021 75.91 75.99 75.32 75.35 2,252,031 -0.05(-0.06%)
Sep 09, 2021 75.22 75.64 75.21 75.40 1,368,588 +0.28(+0.37%)
Sep 08, 2021 75.48 75.54 75.02 75.12 1,989,445 -0.66(-0.88%)
Sep 07, 2021 75.89 76.01 75.78 75.78 1,809,861 -0.30(-0.39%)
Sep 03, 2021 75.94 76.23 75.85 76.08 1,533,710 +0.39(+0.52%)
Sep 02, 2021 75.60 75.82 75.58 75.69 3,279,631 +0.59(+0.78%)
Sep 01, 2021 75.07 75.32 75.07 75.10 1,334,973 +0.48(+0.64%)
Aug 31, 2021 74.76 74.84 74.53 74.62 1,212,000 +0.03(+0.04%)
Aug 30, 2021 74.52 74.66 74.45 74.59 2,888,312 +0.20(+0.27%)
Aug 27, 2021 73.56 74.40 73.56 74.39 2,275,906 +0.98(+1.34%)
Aug 26, 2021 73.58 73.71 73.35 73.41 5,033,841 -0.26(-0.35%)
Aug 25, 2021 73.60 73.74 73.52 73.67 2,905,466 +0.17(+0.24%)
Aug 24, 2021 73.25 73.57 73.20 73.49 2,922,351 +0.40(+0.55%)
Aug 23, 2021 72.78 73.16 72.78 73.09 1,228,260 +0.79(+1.09%)
Aug 20, 2021 71.82 72.30 71.75 72.30 846,485 +0.15(+0.21%)
Aug 19, 2021 72.10 72.34 71.91 72.15 3,798,321 -0.69(-0.95%)
Aug 18, 2021 73.03 73.32 72.81 72.84 3,648,090 +0.14(+0.20%)
Aug 17, 2021 72.70 72.91 72.31 72.70 3,656,583 -0.92(-1.25%)
Aug 16, 2021 73.30 73.63 73.11 73.62 3,465,051 -0.27(-0.36%)
Aug 13, 2021 73.77 73.94 73.66 73.89 453,343 +0.32(+0.43%)
Aug 12, 2021 73.48 73.58 73.32 73.57 420,002 -0.07(-0.09%)
Aug 11, 2021 73.48 73.67 73.37 73.64 596,038 +0.60(+0.82%)
Aug 10, 2021 72.85 73.09 72.84 73.04 592,965 +0.22(+0.30%)
Aug 09, 2021 72.84 72.94 72.74 72.82 468,996 -0.21(-0.29%)
Aug 06, 2021 73.18 73.22 72.91 73.03 545,381 -0.35(-0.47%)
Aug 05, 2021 73.36 73.47 73.31 73.38 874,870 +0.33(+0.45%)
Aug 04, 2021 73.46 73.57 73.05 73.05 1,120,927 -0.41(-0.56%)
Aug 03, 2021 73.41 73.49 73.00 73.47 1,159,916 +0.41(+0.57%)
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.