Indicators

EAFE Smallcap Ishares MSCI ETF (NQ: SCZ )

60.46 -0.13 (-0.21%)

Official Closing Price Updated: 4:15 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	63.37	64.15	63.17	63.42	3,081,997	-0.52(-0.82%)
Feb 25, 2022	63.24	63.97	63.16	63.95	2,050,920	+1.38(+2.21%)
Feb 24, 2022	60.68	62.65	60.99	62.57	2,942,538	-0.50(-0.79%)
Feb 23, 2022	64.23	64.23	62.96	63.06	1,549,723	-0.65(-1.02%)
Feb 22, 2022	63.82	64.17	63.28	63.71	1,970,841	-0.84(-1.30%)
Feb 18, 2022				64.55	0	-0.55(-0.85%)
Feb 17, 2022	65.75	65.81	65.04	65.10	921,614	-1.19(-1.80%)
Feb 16, 2022	65.80	66.41	65.71	66.29	1,253,076	+0.26(+0.39%)
Feb 15, 2022	65.61	66.09	65.51	66.03	2,045,778	+1.48(+2.29%)
Feb 14, 2022	64.66	64.80	64.12	64.56	1,913,861	-0.48(-0.73%)
Feb 11, 2022	66.06	66.21	64.89	65.03	1,816,105	-0.98(-1.49%)
Feb 10, 2022	65.86	66.97	65.84	66.01	2,168,439	-0.80(-1.20%)
Feb 09, 2022	66.61	66.84	66.57	66.81	1,083,258	+1.23(+1.87%)
Feb 08, 2022	65.26	65.68	65.08	65.59	1,126,269	+0.15(+0.23%)
Feb 07, 2022	65.45	65.73	65.23	65.43	1,183,304	-0.07(-0.10%)
Feb 04, 2022	65.32	65.81	65.10	65.50	954,596	+0.03(+0.04%)
Feb 03, 2022	65.81	66.08	65.46	65.47	1,796,517	-1.17(-1.76%)
Feb 02, 2022	66.82	67.04	66.37	66.64	1,473,556	+0.73(+1.11%)

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.