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 (%)
Mar 31, 2022 63.81 63.93 63.08 63.17 2,128,124 -0.94(-1.47%)
Mar 30, 2022 64.28 64.39 63.88 64.11 7,165,769 -0.40(-0.62%)
Mar 29, 2022 64.54 64.63 64.13 64.51 7,412,725 +1.35(+2.14%)
Mar 28, 2022 62.94 63.20 62.74 63.16 1,978,419 -0.33(-0.52%)
Mar 25, 2022 63.46 63.59 63.11 63.49 1,212,743 +0.22(+0.35%)
Mar 24, 2022 63.13 63.30 62.88 63.27 2,188,510 +0.26(+0.41%)
Mar 23, 2022 63.21 63.42 63.00 63.02 3,993,346 -0.93(-1.46%)
Mar 22, 2022 63.71 64.07 63.41 63.95 2,912,754 +0.47(+0.74%)
Mar 21, 2022 63.49 63.76 63.19 63.48 3,385,218 -0.30(-0.46%)
Mar 18, 2022 62.72 63.91 62.46 63.78 3,529,652 +0.64(+1.01%)
Mar 17, 2022 62.53 63.39 62.39 63.14 2,776,885 +0.47(+0.74%)
Mar 16, 2022 61.79 62.67 61.32 62.67 6,706,789 +1.91(+3.15%)
Mar 15, 2022 60.74 60.82 60.23 60.76 3,402,781 +0.12(+0.20%)
Mar 14, 2022 61.03 61.37 60.49 60.63 1,863,192 +0.56(+0.94%)
Mar 11, 2022 61.23 61.26 60.00 60.07 3,190,510 -0.32(-0.54%)
Mar 10, 2022 60.31 60.83 60.14 60.40 2,772,486 -0.48(-0.78%)
Mar 09, 2022 60.39 61.24 60.04 60.87 2,094,291 +2.25(+3.83%)
Mar 08, 2022 58.63 59.68 58.01 58.63 3,132,469 +0.53(+0.92%)
Mar 07, 2022 59.48 59.64 57.84 58.09 4,218,405 -1.84(-3.07%)
Mar 04, 2022 60.06 60.18 59.48 59.93 1,764,750 -1.72(-2.80%)
Mar 03, 2022 62.62 62.64 61.42 61.65 1,447,961 -1.25(-1.98%)
Mar 02, 2022 62.71 63.03 62.32 62.90 2,128,989 +0.81(+1.30%)
Mar 01, 2022 63.19 63.37 61.81 62.09 3,171,531 -1.33(-2.10%)
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%)
Feb 01, 2022 65.73 65.95 65.26 65.91 1,391,210 +0.55(+0.84%)
Jan 31, 2022 64.38 65.40 65.36 1,549,603 +1.31(+2.05%)
Jan 28, 2022 63.40 64.04 63.13 64.04 1,751,906 +0.47(+0.73%)
Jan 27, 2022 64.07 64.43 63.48 63.58 2,216,089 -0.68(-1.05%)
Jan 26, 2022 65.36 65.43 63.97 64.25 1,906,468 -0.15(-0.24%)
Jan 25, 2022 64.18 64.79 63.72 64.41 2,787,616 -0.60(-0.92%)
Jan 24, 2022 64.44 65.01 63.30 65.01 3,333,604 -0.89(-1.36%)
Jan 21, 2022 66.65 66.66 65.90 65.90 2,393,553 -0.91(-1.37%)
Jan 20, 2022 67.57 67.92 66.81 66.81 1,414,646 -0.57(-0.85%)
Jan 19, 2022 67.77 67.86 67.33 67.39 1,278,640 -0.11(-0.17%)
Jan 18, 2022 67.78 67.86 67.36 67.50 1,613,448 -1.25(-1.81%)
Jan 14, 2022 68.75 0 -0.32(-0.47%)
Jan 13, 2022 69.84 69.85 68.95 69.07 1,186,116 -0.53(-0.77%)
Jan 12, 2022 69.40 69.66 69.30 69.60 907,142 +0.80(+1.16%)
Jan 11, 2022 68.17 68.83 67.96 68.80 1,442,659 +0.87(+1.28%)
Jan 10, 2022 67.93 67.99 67.38 67.94 1,282,706 -0.89(-1.30%)
Jan 07, 2022 68.73 68.96 68.39 68.83 1,104,002 -0.07(-0.10%)
Jan 06, 2022 69.04 69.25 68.73 68.90 1,024,633 -0.53(-0.77%)
Jan 05, 2022 70.36 70.39 69.40 69.43 1,145,919 -0.70(-0.99%)
Jan 04, 2022 70.39 70.42 69.99 70.13 1,001,352 +0.21(+0.30%)
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.