Skip to main content

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

59.12 +1.81 (+3.16%)
Official Closing Price Updated: 4:15 PM EDT, Aug 10, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 70.92 70.99 70.20 70.20 4,650,700 -0.71(-1.00%)
Feb 25, 2021 72.38 72.50 70.81 70.91 2,654,144 -1.37(-1.90%)
Feb 24, 2021 71.63 72.34 71.44 72.28 2,037,118 +0.55(+0.77%)
Feb 23, 2021 71.55 71.99 70.87 71.73 1,767,188 -0.01(-0.01%)
Feb 22, 2021 71.80 72.22 71.70 71.74 2,187,819 -0.06(-0.08%)
Feb 19, 2021 71.80 72.05 71.63 71.80 1,215,100 +0.43(+0.60%)
Feb 18, 2021 71.43 71.45 70.92 71.37 946,318 -0.77(-1.07%)
Feb 17, 2021 72.05 72.25 71.81 72.14 1,932,339 -0.66(-0.91%)
Feb 16, 2021 72.88 73.00 72.62 72.80 731,287 +0.40(+0.55%)
Feb 12, 2021 71.92 72.40 71.81 72.40 862,400 +0.38(+0.53%)
Feb 11, 2021 71.92 72.08 71.69 72.02 1,447,232 +0.50(+0.70%)
Feb 10, 2021 72.07 72.13 71.36 71.52 2,397,400 -0.39(-0.54%)
Feb 09, 2021 71.66 71.97 71.54 71.91 674,554 +0.35(+0.49%)
Feb 08, 2021 71.50 71.64 71.38 71.56 1,079,293 +0.55(+0.77%)
Feb 05, 2021 70.74 71.02 70.58 71.01 888,700 +0.75(+1.07%)
Feb 04, 2021 69.99 70.32 69.97 70.26 1,334,556 +0.15(+0.21%)
Feb 03, 2021 70.15 70.23 69.95 70.11 1,530,510 +0.13(+0.19%)
Feb 02, 2021 69.52 70.06 69.41 69.98 2,184,725 +1.05(+1.52%)
Feb 01, 2021 68.97 69.11 68.62 68.93 2,538,961 +0.84(+1.23%)
Jan 29, 2021 68.69 68.90 67.81 68.09 3,681,600 -1.09(-1.58%)
Jan 28, 2021 68.92 69.60 68.84 69.18 1,740,083 +0.86(+1.26%)
Jan 27, 2021 68.84 69.08 68.20 68.32 1,428,769 -1.71(-2.44%)
Jan 26, 2021 70.05 70.10 69.75 70.03 755,010 +0.22(+0.32%)
Jan 25, 2021 69.56 69.84 69.02 69.81 1,505,099 -0.34(-0.48%)
Jan 22, 2021 69.87 70.24 69.77 70.15 981,800 -0.44(-0.62%)
Jan 21, 2021 70.66 70.66 70.17 70.59 916,914 +0.10(+0.14%)
Jan 20, 2021 70.10 70.52 70.06 70.49 927,909 +0.76(+1.09%)
Jan 19, 2021 69.69 69.74 69.39 69.73 1,569,793 +0.66(+0.96%)
Jan 15, 2021 69.32 69.36 68.68 69.07 2,607,100 -1.10(-1.57%)
Jan 14, 2021 69.99 70.43 69.84 70.17 2,487,443 +0.29(+0.41%)
Jan 13, 2021 69.86 70.03 69.74 69.88 771,449 -0.08(-0.11%)
Jan 12, 2021 69.57 70.02 69.35 69.96 1,084,020 +0.49(+0.71%)
Jan 11, 2021 69.21 69.66 69.13 69.47 1,414,183 -1.16(-1.64%)
Jan 08, 2021 70.50 70.63 69.89 70.63 2,222,800 +0.51(+0.73%)
Jan 07, 2021 69.90 70.22 69.84 70.12 2,406,963 -0.18(-0.26%)
Jan 06, 2021 69.39 70.54 69.38 70.30 2,783,584 +0.87(+1.25%)
Jan 05, 2021 68.85 69.58 68.85 69.43 2,486,478 +0.93(+1.36%)
Jan 04, 2021 69.30 69.37 68.11 68.50 2,930,816 +0.15(+0.22%)
Dec 31, 2020 68.35 68.35 68.35 933,379 -0.39(-0.57%)
Dec 30, 2020 68.99 69.22 68.70 68.74 933,379 +0.11(+0.16%)
Dec 29, 2020 68.94 68.98 68.46 68.63 1,025,207 +0.56(+0.82%)
Dec 28, 2020 68.20 68.29 67.96 68.07 743,349 +0.29(+0.43%)
Dec 24, 2020 67.70 67.82 67.64 67.78 342,300 +0.33(+0.49%)
Dec 23, 2020 67.26 67.54 67.20 67.45 995,382 +0.94(+1.41%)
Dec 22, 2020 66.31 66.62 66.31 66.51 1,194,544 -0.21(-0.31%)
Dec 21, 2020 65.68 66.86 65.68 66.72 965,515 -0.72(-1.07%)
Dec 18, 2020 67.65 67.65 67.27 67.44 1,206,500 -0.29(-0.43%)
Dec 17, 2020 67.72 67.89 67.66 67.73 613,307 +0.63(+0.94%)
Dec 16, 2020 66.87 67.19 66.73 67.10 823,293 +0.22(+0.33%)
Dec 15, 2020 66.35 66.89 66.22 66.88 853,881 +0.87(+1.32%)
Dec 14, 2020 66.24 66.33 65.94 66.01 5,978,128 +0.09(+0.14%)
Dec 11, 2020 65.79 65.93 65.57 65.92 801,400 -0.15(-0.23%)
Dec 10, 2020 65.69 66.17 65.52 66.07 971,131 -0.13(-0.20%)
Dec 09, 2020 66.58 66.58 65.80 66.20 1,054,116 +0.10(+0.15%)
Dec 08, 2020 65.92 66.19 65.82 66.10 639,076 +0.16(+0.24%)
Dec 07, 2020 66.05 66.18 65.80 65.94 691,079 -0.68(-1.02%)
Dec 04, 2020 66.64 66.76 66.46 66.62 1,030,700 +0.40(+0.60%)
Dec 03, 2020 66.08 66.45 66.01 66.22 869,556 +0.45(+0.68%)
Dec 02, 2020 65.44 65.80 65.31 65.77 1,182,684 -0.20(-0.30%)
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.