Skip to main content

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

56.76 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 69.59 69.79 69.48 69.19 2,120,401 -0.41(-0.59%)
Nov 29, 2021 69.87 69.88 69.32 69.61 1,150,856 +0.36(+0.51%)
Nov 26, 2021 69.82 69.89 69.09 69.25 1,333,434 -1.65(-2.32%)
Nov 24, 2021 70.44 70.91 70.35 70.90 703,316 -0.64(-0.89%)
Nov 23, 2021 71.69 71.87 71.16 71.53 1,068,084 -0.41(-0.58%)
Nov 22, 2021 72.32 72.54 71.93 71.95 726,362 -0.49(-0.68%)
Nov 19, 2021 72.62 72.76 72.42 72.44 682,772 -0.60(-0.82%)
Nov 18, 2021 72.93 73.04 72.96 73.03 1,053,218 +0.09(+0.12%)
Nov 17, 2021 72.99 73.05 72.82 72.95 1,335,419 -0.22(-0.30%)
Nov 16, 2021 73.30 73.38 73.11 73.17 1,201,459 -0.33(-0.45%)
Nov 15, 2021 73.87 73.87 73.43 73.49 1,735,636 -0.26(-0.35%)
Nov 12, 2021 73.59 73.75 73.47 73.75 668,782 +0.54(+0.74%)
Nov 11, 2021 73.38 73.47 73.22 73.22 987,384 +0.19(+0.26%)
Nov 10, 2021 73.75 72.98 73.02 1,057,126 -1.28(-1.72%)
Nov 09, 2021 74.53 74.53 74.06 74.30 672,440 -0.16(-0.22%)
Nov 08, 2021 74.45 74.57 74.41 74.47 1,105,804 +0.02(+0.03%)
Nov 05, 2021 74.30 74.46 74.10 74.45 2,250,120 +0.09(+0.12%)
Nov 04, 2021 74.24 74.38 74.03 74.36 2,433,588 +0.18(+0.25%)
Nov 03, 2021 73.57 74.23 73.41 74.18 1,104,351 +0.60(+0.81%)
Nov 02, 2021 73.68 73.72 73.48 73.58 793,504 -0.34(-0.46%)
Nov 01, 2021 73.79 73.97 73.82 73.92 1,622,395 +0.56(+0.76%)
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%)
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.