Skip to main content

EAFE Smallcap Ishares MSCI ETF (NQ: SCZ )

65.89 -0.08 (-0.12%)
Official Closing Price Updated: 4:15 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 40.29 40.29 40.10 40.14 1,033,092 -0.12(-0.30%)
Nov 29, 2016 40.05 40.35 40.01 40.27 1,429,267 +0.24(+0.61%)
Nov 28, 2016 40.03 40.14 40.00 40.02 939,724 -0.11(-0.26%)
Nov 25, 2016 40.10 40.14 40.04 40.13 1,597,627 +0.02(+0.04%)
Nov 23, 2016 40.11 40.11 40.11 0 -0.22(-0.54%)
Nov 22, 2016 40.26 40.34 40.17 40.33 724,361 +0.23(+0.59%)
Nov 21, 2016 39.97 40.13 39.97 40.10 793,970 +0.16(+0.41%)
Nov 18, 2016 40.04 40.06 39.91 39.93 813,317 -0.15(-0.38%)
Nov 17, 2016 40.09 40.19 40.03 40.09 766,703 +0.17(+0.43%)
Nov 16, 2016 39.94 40.05 39.88 39.92 655,276 -0.27(-0.66%)
Nov 15, 2016 39.93 40.19 39.92 40.18 1,440,722 +0.15(+0.38%)
Nov 14, 2016 40.01 40.11 39.87 40.03 1,023,818 -0.27(-0.66%)
Nov 11, 2016 40.36 40.41 40.10 40.30 763,242 -0.44(-1.07%)
Nov 10, 2016 40.86 40.96 40.69 40.73 640,489 -0.20(-0.49%)
Nov 09, 2016 40.73 41.11 40.70 40.94 815,070 -0.15(-0.35%)
Nov 08, 2016 40.92 41.16 40.86 41.08 555,107 -0.02(-0.04%)
Nov 07, 2016 40.97 41.11 40.93 41.10 480,885 +0.37(+0.91%)
Nov 04, 2016 40.84 40.90 40.70 40.73 683,873 -0.32(-0.77%)
Nov 03, 2016 41.21 41.24 41.00 41.04 532,866 +0.11(+0.28%)
Nov 02, 2016 41.07 41.16 40.87 40.93 672,717 -0.20(-0.49%)
Nov 01, 2016 41.28 41.32 41.00 41.13 962,402 -0.06(-0.14%)
Oct 31, 2016 41.17 41.24 41.07 41.19 1,129,409 -0.01(-0.02%)
Oct 28, 2016 41.16 41.27 41.08 41.20 863,497 +0.03(+0.08%)
Oct 27, 2016 41.36 41.37 41.15 41.16 967,614 -0.22(-0.53%)
Oct 26, 2016 41.42 41.49 41.32 41.38 869,306 -0.19(-0.47%)
Oct 25, 2016 41.49 41.60 41.38 41.58 700,959 -0.06(-0.16%)
Oct 24, 2016 41.78 41.81 41.57 41.64 806,434 -0.06(-0.14%)
Oct 21, 2016 41.52 41.71 41.50 41.70 830,195 -0.11(-0.25%)
Oct 20, 2016 41.69 41.85 41.63 41.80 1,615,558 -0.04(-0.10%)
Oct 19, 2016 41.75 41.91 41.75 41.84 780,804 +0.18(+0.43%)
Oct 18, 2016 41.75 41.77 41.61 41.66 576,428 +0.45(+1.08%)
Oct 17, 2016 41.24 41.30 41.20 41.22 650,745 -0.07(-0.18%)
Oct 14, 2016 41.49 41.55 41.29 41.29 575,306 -0.06(-0.16%)
Oct 13, 2016 41.14 41.45 41.02 41.36 518,015 +0.06(+0.16%)
Oct 12, 2016 41.37 41.42 41.20 41.29 453,062 -0.09(-0.22%)
Oct 11, 2016 41.75 41.75 41.32 41.38 518,865 -0.52(-1.24%)
Oct 10, 2016 41.96 42.01 41.86 41.90 375,260 -0.02(-0.06%)
Oct 07, 2016 41.96 41.98 41.62 41.92 461,113 -0.28(-0.65%)
Oct 06, 2016 42.15 42.23 42.05 42.20 799,226 -0.35(-0.82%)
Oct 05, 2016 42.49 42.57 42.39 42.55 1,503,818 +0.14(+0.32%)
Oct 04, 2016 42.65 42.68 42.26 42.41 1,395,886 -0.13(-0.30%)
Oct 03, 2016 42.47 42.58 42.43 42.54 610,022 +0.13(+0.31%)
Sep 30, 2016 42.32 42.54 42.24 42.41 561,291 +0.23(+0.56%)
Sep 29, 2016 42.52 42.59 42.07 42.17 762,740 -0.58(-1.36%)
Sep 28, 2016 42.50 42.76 42.33 42.76 492,198 +0.41(+0.97%)
Sep 27, 2016 42.00 42.34 42.00 42.34 614,271 +0.24(+0.58%)
Sep 26, 2016 42.14 42.21 42.06 42.10 281,671 -0.23(-0.55%)
Sep 23, 2016 42.36 42.45 42.31 42.34 418,155 -0.24(-0.57%)
Sep 22, 2016 42.70 42.77 42.51 42.58 470,250 +0.40(+0.94%)
Sep 21, 2016 41.93 42.26 41.76 42.18 484,288 +0.72(+1.74%)
Sep 20, 2016 41.58 41.63 41.44 41.46 384,981 +0.11(+0.27%)
Sep 19, 2016 41.42 41.54 41.28 41.35 559,119 +0.13(+0.31%)
Sep 16, 2016 41.22 41.29 41.11 41.22 788,280 -0.32(-0.76%)
Sep 15, 2016 41.22 41.58 41.16 41.54 368,683 +0.36(+0.88%)
Sep 14, 2016 41.20 41.34 41.08 41.17 613,815 +0.01(+0.02%)
Sep 13, 2016 41.46 41.54 41.05 41.16 614,961 -0.74(-1.76%)
Sep 12, 2016 41.41 41.92 41.35 41.90 1,784,468 +0.24(+0.58%)
Sep 09, 2016 42.18 42.18 41.65 41.66 1,053,644 -0.88(-2.07%)
Sep 08, 2016 42.60 42.67 42.46 42.54 841,624 +0.01(+0.02%)
Sep 07, 2016 42.64 42.69 42.47 42.53 641,352 +0.06(+0.15%)
Sep 06, 2016 42.13 42.47 42.09 42.47 1,284,522 +0.71(+1.71%)
Sep 02, 2016 41.82 41.75 41.75 41.75 665,730 +0.15(+0.35%)
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.