Indicators

EAFE Smallcap Ishares MSCI ETF (NQ: SCZ )

67.12 +1.23 (+1.87%)

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	58.84	59.07	57.84	57.94	3,018,257	-0.65(-1.11%)
Apr 28, 2022	58.30	58.74	57.71	58.59	4,498,101	+0.81(+1.40%)
Apr 27, 2022	57.81	58.15	57.52	57.78	2,234,032	+0.06(+0.10%)
Apr 26, 2022	58.88	58.90	57.70	57.73	2,803,215	-1.51(-2.55%)
Apr 25, 2022	59.09	59.33	58.58	59.24	3,963,201	-0.46(-0.77%)
Apr 22, 2022	60.49	60.94	59.61	59.70	2,657,957	-1.03(-1.70%)
Apr 21, 2022	61.90	61.96	60.61	60.73	2,241,363	-0.38(-0.61%)
Apr 20, 2022	61.22	61.31	60.94	61.11	1,430,341	+0.32(+0.53%)
Apr 19, 2022	60.23	60.80	60.23	60.79	1,251,372	+0.26(+0.43%)
Apr 18, 2022	60.48	60.84	60.37	60.53	2,372,927	-0.34(-0.56%)
Apr 14, 2022	61.17	61.35	60.78	60.86	1,827,689	-0.18(-0.29%)
Apr 13, 2022	60.53	61.07	60.28	61.04	1,424,607	+0.81(+1.34%)
Apr 12, 2022	60.79	60.87	60.14	60.23	1,920,995	-0.29(-0.48%)
Apr 11, 2022	60.91	61.07	60.51	60.53	2,469,025	-0.73(-1.20%)
Apr 08, 2022	61.12	61.47	61.00	61.26	1,152,280	-0.13(-0.21%)
Apr 07, 2022	61.44	61.61	60.95	61.39	1,713,739	-0.06(-0.09%)
Apr 06, 2022	61.54	61.78	61.12	61.45	2,492,791	-1.15(-1.83%)
Apr 05, 2022	63.20	63.31	62.42	62.59	2,330,012	-0.69(-1.08%)
Apr 04, 2022	63.06	63.37	62.96	63.28	2,077,113	+0.46(+0.73%)

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.