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	41.02	41.20	40.95	41.05	2,614,381	+0.42(+1.04%)
Jul 28, 2016	40.59	40.70	40.48	40.63	2,344,638	+0.15(+0.36%)
Jul 27, 2016	40.45	40.57	40.23	40.49	1,435,017	+0.29(+0.72%)
Jul 26, 2016	40.17	40.30	40.04	40.20	945,516	+0.19(+0.46%)
Jul 25, 2016	40.03	40.04	39.87	40.01	767,862	+0.12(+0.30%)
Jul 22, 2016	39.92	39.96	39.79	39.89	557,473	-0.03(-0.08%)
Jul 21, 2016	39.89	40.01	39.83	39.92	1,311,427	-0.11(-0.26%)
Jul 20, 2016	39.96	40.11	39.95	40.03	677,033	+0.33(+0.84%)
Jul 19, 2016	39.75	39.75	39.60	39.70	681,527	-0.18(-0.45%)
Jul 18, 2016	39.81	39.95	39.74	39.87	696,105	+0.24(+0.61%)
Jul 15, 2016	39.74	39.75	39.58	39.63	1,318,659	-0.40(-0.99%)
Jul 14, 2016	40.04	40.15	39.95	40.03	681,407	+0.21(+0.53%)
Jul 13, 2016	39.96	40.02	39.75	39.82	613,299	-0.06(-0.16%)
Jul 12, 2016	39.89	40.03	39.84	39.88	1,309,920	+0.44(+1.13%)
Jul 11, 2016	39.39	39.61	39.36	39.44	1,179,906	+0.66(+1.70%)
Jul 08, 2016	38.60	38.83	38.22	38.78	886,241	+0.56(+1.47%)
Jul 07, 2016	38.48	38.52	38.10	38.22	1,106,798	-0.01(-0.02%)
Jul 05, 2016	38.48	38.55	38.14	38.22	1,158,337	-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.