Indicators

EAFE Smallcap Ishares MSCI ETF (NQ: SCZ )

61.35 +0.50 (+0.82%)

Official Closing Price Updated: 4:15 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	41.01	41.19	40.93	41.04	2,615,299	+0.42(+1.03%)
Jul 28, 2016	40.58	40.68	40.47	40.62	2,345,461	+0.15(+0.36%)
Jul 27, 2016	40.43	40.56	40.21	40.47	1,435,521	+0.29(+0.72%)
Jul 26, 2016	40.16	40.29	40.02	40.18	945,848	+0.19(+0.47%)
Jul 25, 2016	40.01	40.03	39.86	40.00	768,132	+0.12(+0.30%)
Jul 22, 2016	39.91	39.95	39.78	39.88	557,669	-0.03(-0.08%)
Jul 21, 2016	39.88	40.00	39.81	39.91	1,311,888	-0.11(-0.26%)
Jul 20, 2016	39.95	40.10	39.93	40.01	677,270	+0.33(+0.84%)
Jul 19, 2016	39.74	39.74	39.59	39.68	681,766	-0.18(-0.45%)
Jul 18, 2016	39.80	39.93	39.73	39.86	696,350	+0.24(+0.61%)
Jul 15, 2016	39.73	39.74	39.57	39.62	1,319,122	-0.40(-0.99%)
Jul 14, 2016	40.02	40.13	39.94	40.01	681,646	+0.21(+0.53%)
Jul 13, 2016	39.95	40.01	39.74	39.80	613,514	-0.06(-0.16%)
Jul 12, 2016	39.88	40.01	39.83	39.87	1,310,380	+0.44(+1.13%)
Jul 11, 2016	39.37	39.59	39.34	39.42	1,180,320	+0.66(+1.70%)
Jul 08, 2016	38.59	38.82	38.20	38.76	886,552	+0.56(+1.47%)
Jul 07, 2016	38.47	38.51	38.09	38.20	1,107,186	-0.01(-0.02%)
Jul 05, 2016	38.47	38.53	38.13	38.21	1,158,744	-0.99(-2.54%)

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.