Indicators

EAFE Smallcap Ishares MSCI ETF (NQ: SCZ )

66.39 -0.73 (-1.09%)

Official Closing Price Updated: 4:15 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	54.98	55.68	54.87	55.67	1,424,056	+0.87(+1.59%)
Jul 28, 2022	54.39	54.89	54.17	54.80	1,039,625	+0.50(+0.92%)
Jul 27, 2022	53.48	54.40	53.40	54.30	1,286,463	+1.15(+2.16%)
Jul 26, 2022	53.43	53.51	53.14	53.16	940,090	-0.77(-1.44%)
Jul 25, 2022	54.13	54.13	53.78	53.93	2,012,751	+0.16(+0.30%)
Jul 22, 2022	53.99	54.38	53.51	53.77	1,108,840	+0.04(+0.07%)
Jul 21, 2022	52.78	53.76	52.72	53.73	1,427,852	+0.90(+1.70%)
Jul 20, 2022	52.76	53.18	52.61	52.83	1,958,275	+0.10(+0.18%)
Jul 19, 2022	52.45	52.85	52.39	52.74	1,197,017	+1.13(+2.19%)
Jul 18, 2022	51.99	52.15	51.52	51.61	1,275,860	+0.45(+0.88%)
Jul 15, 2022	50.86	51.20	50.57	51.16	1,732,170	+0.64(+1.27%)
Jul 14, 2022	50.17	50.60	49.81	50.52	2,225,723	-0.60(-1.18%)
Jul 13, 2022	50.58	51.34	50.47	51.12	1,753,756	-0.04(-0.07%)
Jul 12, 2022	51.09	51.52	51.00	51.16	1,691,031	-0.06(-0.11%)
Jul 11, 2022	51.56	51.57	51.19	51.22	1,453,230	-1.00(-1.92%)
Jul 08, 2022	51.96	52.40	51.84	52.22	1,394,622	+0.29(+0.55%)
Jul 07, 2022	51.58	51.93	51.39	51.93	1,759,307	+0.89(+1.74%)
Jul 06, 2022	51.00	51.15	50.72	51.04	5,226,782	-0.06(-0.11%)
Jul 05, 2022	50.50	51.12	50.17	51.10	1,618,134	-1.08(-2.07%)

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.