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, 2017 44.98 45.18 44.87 45.11 785,521 -0.03(-0.07%)
Mar 30, 2017 45.17 45.24 45.11 45.14 570,111 -0.14(-0.31%)
Mar 29, 2017 45.16 45.31 45.11 45.28 616,341 -0.08(-0.17%)
Mar 28, 2017 45.31 45.47 45.31 45.36 1,523,110 +0.21(+0.46%)
Mar 27, 2017 45.08 45.23 45.03 45.15 1,540,023 +0.00(+0.00%)
Mar 24, 2017 45.08 45.22 45.03 45.15 1,005,941 +0.14(+0.31%)
Mar 23, 2017 44.86 45.10 44.81 45.01 786,951 +0.14(+0.32%)
Mar 22, 2017 44.67 44.87 44.64 44.87 1,185,048 -0.03(-0.06%)
Mar 21, 2017 45.43 45.45 44.86 44.89 1,781,761 -0.19(-0.42%)
Mar 20, 2017 45.18 45.24 45.03 45.08 1,002,794 -0.03(-0.06%)
Mar 17, 2017 45.03 45.20 44.99 45.11 1,244,260 +0.17(+0.37%)
Mar 16, 2017 44.97 44.98 44.84 44.94 1,957,298 +0.25(+0.56%)
Mar 15, 2017 44.18 44.72 44.12 44.69 1,478,966 +0.52(+1.17%)
Mar 14, 2017 44.19 44.21 44.12 44.18 1,488,720 -0.26(-0.58%)
Mar 13, 2017 44.33 44.44 44.29 44.44 893,201 +0.18(+0.41%)
Mar 10, 2017 44.15 44.28 44.09 44.25 484,528 +0.32(+0.74%)
Mar 09, 2017 43.91 43.95 43.82 43.93 825,237 +0.12(+0.29%)
Mar 08, 2017 43.92 43.94 43.76 43.80 1,443,338 -0.18(-0.42%)
Mar 07, 2017 44.00 44.04 43.91 43.99 997,117 -0.06(-0.13%)
Mar 06, 2017 44.08 44.11 43.97 44.04 700,326 -0.12(-0.28%)
Mar 03, 2017 43.95 44.18 43.92 44.17 713,666 +0.17(+0.38%)
Mar 02, 2017 44.10 44.14 43.99 44.00 870,282 -0.34(-0.77%)
Mar 01, 2017 44.16 44.42 44.10 44.34 751,792 +0.35(+0.80%)
Feb 28, 2017 43.98 44.15 43.96 43.99 1,273,407 -0.02(-0.04%)
Feb 27, 2017 43.87 44.03 43.83 44.01 2,005,473 +0.08(+0.19%)
Feb 24, 2017 43.79 43.94 43.79 43.93 1,390,760 -0.33(-0.75%)
Feb 23, 2017 44.33 44.35 44.17 44.26 665,145 +0.07(+0.17%)
Feb 22, 2017 44.06 44.21 44.00 44.19 973,317 -0.10(-0.23%)
Feb 21, 2017 44.13 44.28 44.11 44.28 605,324 +0.20(+0.45%)
Feb 17, 2017 44.09 44.09 44.09 0 -0.22(-0.51%)
Feb 16, 2017 44.18 44.31 44.14 44.31 1,264,528 +0.15(+0.34%)
Feb 15, 2017 43.84 44.16 43.84 44.16 1,152,372 +0.06(+0.13%)
Feb 14, 2017 44.02 44.10 43.86 44.10 984,875 +0.15(+0.34%)
Feb 13, 2017 43.86 44.03 43.86 43.95 969,655 +0.19(+0.44%)
Feb 10, 2017 43.54 43.79 43.54 43.76 535,347 +0.16(+0.36%)
Feb 09, 2017 43.61 43.65 43.48 43.60 694,741 +0.06(+0.13%)
Feb 08, 2017 43.56 43.58 43.48 43.54 1,515,231 +0.11(+0.25%)
Feb 07, 2017 43.34 43.47 43.29 43.44 1,371,866 +0.07(+0.15%)
Feb 06, 2017 43.29 43.37 43.18 43.37 846,637 -0.28(-0.65%)
Feb 03, 2017 43.54 43.68 43.49 43.65 952,456 +0.23(+0.52%)
Feb 02, 2017 43.48 43.49 43.34 43.43 917,597 +0.00(+0.00%)
Feb 01, 2017 43.45 43.52 43.31 43.43 1,904,186 +0.31(+0.71%)
Jan 31, 2017 43.02 43.16 42.92 43.12 2,887,505 +0.19(+0.45%)
Jan 30, 2017 42.90 42.96 42.76 42.93 683,802 -0.21(-0.48%)
Jan 27, 2017 43.19 43.19 43.06 43.14 594,382 -0.06(-0.13%)
Jan 26, 2017 43.32 43.34 43.16 43.19 625,478 -0.17(-0.38%)
Jan 25, 2017 43.18 43.39 43.16 43.36 887,658 +0.32(+0.76%)
Jan 24, 2017 42.85 43.06 42.85 43.04 948,447 +0.17(+0.39%)
Jan 23, 2017 42.73 42.92 42.70 42.87 1,267,498 +0.18(+0.43%)
Jan 20, 2017 42.59 42.70 42.57 42.69 947,508 +0.17(+0.39%)
Jan 19, 2017 42.49 42.52 42.37 42.52 803,737 -0.05(-0.12%)
Jan 18, 2017 42.55 42.65 42.42 42.57 1,042,715 -0.08(-0.20%)
Jan 17, 2017 42.69 42.72 42.57 42.65 1,032,532 -0.09(-0.21%)
Jan 13, 2017 42.74 42.74 42.74 0 +0.11(+0.25%)
Jan 12, 2017 42.68 42.68 42.51 42.64 953,079 +0.06(+0.14%)
Jan 11, 2017 42.34 42.63 42.19 42.58 2,677,832 +0.19(+0.45%)
Jan 10, 2017 42.42 42.54 42.39 42.39 871,950 -0.04(-0.10%)
Jan 09, 2017 42.32 42.44 42.28 42.43 890,108 -0.07(-0.16%)
Jan 06, 2017 42.49 42.55 42.40 42.49 675,893 -0.10(-0.23%)
Jan 05, 2017 42.42 42.67 42.37 42.59 1,263,148 +0.37(+0.89%)
Jan 04, 2017 41.97 42.22 41.97 42.22 854,975 +0.46(+1.10%)
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.