Skip to main content

EAFE Smallcap Ishares MSCI ETF (NQ: SCZ )

65.89 -0.08 (-0.12%)
Official Closing Price Updated: 4:15 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

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.