Skip to main content

EAFE Smallcap Ishares MSCI ETF (NQ: SCZ )

63.33 -0.25 (-0.39%)
Official Closing Price Updated: 4:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 69.10 69.28 68.90 69.21 2,198,294 -0.34(-0.48%)
Jun 29, 2021 69.63 69.68 69.48 69.55 1,132,312 +0.01(+0.01%)
Jun 28, 2021 69.83 69.84 69.46 69.54 790,903 -0.35(-0.49%)
Jun 25, 2021 69.93 70.00 69.77 69.88 823,478 +0.34(+0.48%)
Jun 24, 2021 69.52 69.61 69.41 69.55 2,236,627 +0.49(+0.72%)
Jun 23, 2021 69.32 69.42 68.94 69.05 2,915,161 -0.35(-0.51%)
Jun 22, 2021 69.10 69.60 69.01 69.41 2,412,926 +0.08(+0.12%)
Jun 21, 2021 68.74 69.41 68.59 69.32 1,636,399 +0.87(+1.27%)
Jun 18, 2021 68.58 68.78 68.36 68.46 1,585,487 -1.19(-1.70%)
Jun 17, 2021 69.68 69.88 69.34 69.64 1,777,242 -0.68(-0.97%)
Jun 16, 2021 70.88 70.97 70.13 70.32 1,256,818 -0.54(-0.76%)
Jun 15, 2021 71.18 71.19 70.79 70.86 8,227,864 -0.59(-0.82%)
Jun 14, 2021 71.34 71.47 71.20 71.45 1,556,534 +0.07(+0.09%)
Jun 11, 2021 71.26 71.39 71.05 71.39 1,330,490 +0.19(+0.26%)
Jun 10, 2021 71.02 71.26 70.96 71.20 3,342,404 +0.18(+0.25%)
Jun 09, 2021 71.20 71.30 70.97 71.02 2,222,687 -0.31(-0.43%)
Jun 08, 2021 71.46 71.50 71.18 71.33 4,084,558 +0.01(+0.01%)
Jun 07, 2021 71.33 71.37 71.21 71.32 1,140,135 +0.16(+0.22%)
Jun 04, 2021 71.03 71.23 71.02 71.16 1,856,422 +0.78(+1.10%)
Jun 03, 2021 70.60 70.60 70.31 70.39 1,502,088 -0.61(-0.86%)
Jun 02, 2021 70.78 71.04 70.66 71.00 1,386,473 +0.23(+0.33%)
Jun 01, 2021 71.03 71.03 70.73 70.76 2,391,077 +0.37(+0.53%)
May 28, 2021 70.36 70.58 70.26 70.40 1,678,864 +0.23(+0.33%)
May 27, 2021 70.15 70.29 70.03 70.16 1,282,763 +0.15(+0.21%)
May 26, 2021 70.00 70.12 69.90 70.02 1,623,156 +0.02(+0.03%)
May 25, 2021 70.17 70.21 69.86 70.00 758,478 +0.04(+0.05%)
May 24, 2021 69.83 70.09 69.75 69.96 843,605 +0.38(+0.54%)
May 21, 2021 69.73 69.75 69.36 69.58 1,851,292 -0.06(-0.08%)
May 20, 2021 69.18 69.76 69.14 69.64 2,989,881 +1.04(+1.52%)
May 19, 2021 68.30 68.88 68.06 68.59 5,585,687 -0.43(-0.62%)
May 18, 2021 69.36 69.43 69.02 69.02 1,467,846 +0.31(+0.44%)
May 17, 2021 68.60 68.72 68.42 68.71 1,564,458 -0.23(-0.34%)
May 14, 2021 68.38 68.97 68.33 68.94 1,402,067 +1.10(+1.62%)
May 13, 2021 67.52 68.03 67.47 67.84 2,190,835 +0.43(+0.64%)
May 12, 2021 68.32 68.51 67.29 67.41 2,134,575 -1.65(-2.38%)
May 11, 2021 68.66 69.24 68.65 69.05 2,280,632 -0.86(-1.23%)
May 10, 2021 70.59 70.60 69.88 69.91 2,034,689 -0.55(-0.79%)
May 07, 2021 69.76 70.54 69.68 70.47 1,909,825 +1.03(+1.48%)
May 06, 2021 69.06 69.44 68.77 69.44 1,137,317 +0.18(+0.25%)
May 05, 2021 69.08 69.40 68.89 69.27 985,453 +0.67(+0.98%)
May 04, 2021 68.82 68.94 68.19 68.59 2,078,697 -1.07(-1.54%)
May 03, 2021 69.57 69.66 69.29 69.66 6,098,692 +0.72(+1.05%)
Apr 30, 2021 69.43 69.53 68.68 68.94 2,250,209 -0.86(-1.23%)
Apr 29, 2021 70.03 70.04 69.35 69.80 1,228,751 -0.01(-0.01%)
Apr 28, 2021 69.52 69.94 69.46 69.81 1,618,122 +0.09(+0.13%)
Apr 27, 2021 69.65 69.84 69.57 69.72 989,175 -0.26(-0.37%)
Apr 26, 2021 69.88 70.02 69.83 69.98 936,079 +0.31(+0.44%)
Apr 23, 2021 69.20 69.82 69.15 69.67 2,028,184 +0.87(+1.26%)
Apr 22, 2021 69.23 69.31 68.69 68.80 1,982,045 -0.20(-0.29%)
Apr 21, 2021 68.22 69.01 68.17 69.01 1,354,977 +0.35(+0.51%)
Apr 20, 2021 69.08 69.11 68.43 68.66 1,684,770 -1.25(-1.79%)
Apr 19, 2021 70.03 70.08 69.66 69.91 1,409,812 -0.01(-0.01%)
Apr 16, 2021 69.75 69.95 69.64 69.91 1,150,465 +0.49(+0.71%)
Apr 15, 2021 69.33 69.50 69.30 69.42 1,304,741 +0.43(+0.62%)
Apr 14, 2021 68.98 69.22 68.91 69.00 1,644,958 +0.10(+0.15%)
Apr 13, 2021 68.56 68.90 68.53 68.90 1,223,845 +0.66(+0.96%)
Apr 12, 2021 68.42 68.42 68.10 68.24 1,311,139 -0.44(-0.65%)
Apr 09, 2021 68.42 68.69 68.33 68.68 1,164,632 +0.16(+0.23%)
Apr 08, 2021 68.39 68.58 68.24 68.53 1,624,088 +0.26(+0.38%)
Apr 07, 2021 68.16 68.34 68.08 68.27 2,067,652 +0.38(+0.56%)
Apr 06, 2021 67.88 68.08 67.79 67.89 1,541,454 -0.60(-0.88%)
Apr 05, 2021 68.01 68.56 67.86 68.49 1,802,582 +0.99(+1.47%)
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.