Skip to main content

EAFE Small-Cap Ishares MSCI ETF (NQ: SCZ )

56.73 +0.26 (+0.46%)
Official Closing Price Updated: 4:15 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 55.05 55.25 54.75 54.78 1,288,545 -0.09(-0.16%)
Aug 30, 2022 55.61 55.66 54.73 54.87 1,087,130 -0.18(-0.33%)
Aug 29, 2022 54.93 55.33 54.92 55.05 1,182,920 -0.23(-0.42%)
Aug 26, 2022 56.73 56.77 55.25 55.28 1,205,669 -1.52(-2.68%)
Aug 25, 2022 56.26 56.80 56.24 56.80 1,815,578 +0.58(+1.03%)
Aug 24, 2022 55.85 56.39 55.85 56.22 1,267,774 +0.26(+0.46%)
Aug 23, 2022 55.61 56.48 55.61 55.96 863,534 +0.16(+0.29%)
Aug 22, 2022 56.15 56.16 55.65 55.80 1,406,105 -1.17(-2.05%)
Aug 19, 2022 57.35 57.37 56.85 56.97 966,707 -1.00(-1.73%)
Aug 18, 2022 58.16 58.22 57.83 57.97 780,697 -0.24(-0.41%)
Aug 17, 2022 58.09 58.50 57.80 58.21 872,460 -0.71(-1.21%)
Aug 16, 2022 58.59 59.02 58.59 58.92 1,892,822 -0.10(-0.17%)
Aug 15, 2022 58.95 59.13 58.64 59.02 1,134,408 -0.54(-0.91%)
Aug 12, 2022 59.17 59.56 59.05 59.56 1,382,797 +0.42(+0.71%)
Aug 11, 2022 59.54 59.82 59.04 59.14 1,033,378 +0.02(+0.03%)
Aug 10, 2022 58.84 59.31 58.68 59.12 929,163 +1.81(+3.16%)
Aug 09, 2022 57.64 57.74 57.26 57.31 1,367,488 -0.43(-0.74%)
Aug 08, 2022 57.95 58.27 57.68 57.74 1,038,435 +0.20(+0.35%)
Aug 05, 2022 57.18 57.64 57.12 57.54 648,745 -0.64(-1.10%)
Aug 04, 2022 57.75 58.23 57.75 58.18 980,314 +0.43(+0.74%)
Aug 03, 2022 57.40 57.85 57.20 57.75 653,540 +0.60(+1.05%)
Aug 02, 2022 57.62 57.74 57.12 57.15 1,233,301 -1.12(-1.92%)
Aug 01, 2022 58.15 58.55 58.00 58.27 2,182,501 +0.06(+0.10%)
Jul 29, 2022 57.49 58.22 57.37 58.21 1,361,974 +0.91(+1.59%)
Jul 28, 2022 56.87 57.39 56.64 57.30 994,303 +0.52(+0.92%)
Jul 27, 2022 55.92 56.88 55.83 56.78 1,230,380 +1.20(+2.16%)
Jul 26, 2022 55.87 55.95 55.56 55.58 899,107 -0.81(-1.44%)
Jul 25, 2022 56.60 56.60 56.23 56.39 1,925,005 +0.17(+0.30%)
Jul 22, 2022 56.45 56.86 55.95 56.22 1,060,500 +0.04(+0.07%)
Jul 21, 2022 55.19 56.22 55.12 56.18 1,365,605 +0.94(+1.70%)
Jul 20, 2022 55.16 55.60 55.01 55.24 1,872,904 +0.10(+0.18%)
Jul 19, 2022 54.84 55.26 54.78 55.14 1,144,833 +1.18(+2.19%)
Jul 18, 2022 54.36 54.53 53.87 53.96 1,220,239 +0.47(+0.88%)
Jul 15, 2022 53.18 53.53 52.87 53.49 1,656,656 +0.67(+1.27%)
Jul 14, 2022 52.46 52.91 52.08 52.82 2,128,692 -0.63(-1.18%)
Jul 13, 2022 52.89 53.68 52.77 53.45 1,677,301 -0.04(-0.07%)
Jul 12, 2022 53.42 53.87 53.32 53.49 1,617,310 -0.06(-0.11%)
Jul 11, 2022 53.91 53.92 53.52 53.55 1,389,876 -1.05(-1.92%)
Jul 08, 2022 54.33 54.79 54.20 54.60 1,333,823 +0.30(+0.55%)
Jul 07, 2022 53.93 54.30 53.73 54.30 1,682,610 +0.93(+1.74%)
Jul 06, 2022 53.32 53.48 53.03 53.37 4,998,919 -0.06(-0.11%)
Jul 05, 2022 52.80 53.45 52.46 53.43 1,547,591 -1.13(-2.07%)
Jul 01, 2022 53.81 54.56 53.64 54.56 3,036,735 -0.03(-0.05%)
Jun 30, 2022 53.80 54.61 53.65 54.59 1,499,842 -0.22(-0.40%)
Jun 29, 2022 54.98 55.12 54.68 54.81 1,269,109 -0.53(-0.96%)
Jun 28, 2022 56.07 56.32 55.31 55.34 1,902,538 -0.33(-0.59%)
Jun 27, 2022 55.83 56.02 55.53 55.67 1,852,418 -0.15(-0.27%)
Jun 24, 2022 55.10 55.84 55.08 55.82 2,326,011 +1.36(+2.50%)
Jun 23, 2022 54.31 54.49 53.90 54.46 2,478,317 -0.06(-0.11%)
Jun 22, 2022 54.25 55.01 54.12 54.52 2,172,708 -0.33(-0.60%)
Jun 21, 2022 55.02 55.18 54.79 54.85 1,875,477 +0.49(+0.90%)
Jun 17, 2022 54.41 54.68 53.98 54.36 2,074,290 +0.07(+0.13%)
Jun 16, 2022 54.37 54.63 53.88 54.29 2,067,052 -1.31(-2.36%)
Jun 15, 2022 54.91 55.85 54.41 55.60 3,040,290 +1.20(+2.21%)
Jun 14, 2022 54.94 55.02 53.95 54.40 2,095,263 -0.57(-1.04%)
Jun 13, 2022 55.48 55.79 54.85 54.97 2,344,446 -2.21(-3.86%)
Jun 10, 2022 57.65 57.72 57.09 57.18 1,202,253 -1.53(-2.61%)
Jun 09, 2022 59.51 59.76 58.64 58.71 1,815,429 -1.21(-2.03%)
Jun 08, 2022 60.18 60.40 59.89 59.92 942,951 -0.67(-1.10%)
Jun 07, 2022 59.91 60.68 59.69 60.59 1,628,106 -0.01(-0.02%)
Jun 06, 2022 61.10 61.12 60.46 60.60 918,352 +0.20(+0.32%)
Jun 03, 2022 60.56 60.74 60.27 60.41 1,233,695 -0.97(-1.58%)
Jun 02, 2022 60.55 61.41 60.39 61.38 991,227 +1.23(+2.04%)
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.