Skip to main content

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

57.03 +0.34 (+0.60%)
Official Closing Price Updated: 1:15 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 44.33 44.48 44.23 44.43 2,802,021 +0.20(+0.45%)
Jan 30, 2017 44.21 44.27 44.06 44.24 663,558 -0.21(-0.48%)
Jan 27, 2017 44.51 44.51 44.38 44.45 576,786 -0.06(-0.14%)
Jan 26, 2017 44.64 44.66 44.48 44.51 606,961 -0.17(-0.38%)
Jan 25, 2017 44.49 44.72 44.48 44.68 861,379 +0.33(+0.75%)
Jan 24, 2017 44.16 44.38 44.16 44.35 920,369 +0.17(+0.39%)
Jan 23, 2017 44.03 44.23 44.00 44.18 1,229,974 +0.19(+0.43%)
Jan 20, 2017 43.88 44.00 43.87 43.99 919,457 +0.17(+0.39%)
Jan 19, 2017 43.78 43.82 43.66 43.82 779,942 -0.05(-0.12%)
Jan 18, 2017 43.85 43.95 43.71 43.87 1,011,846 -0.09(-0.20%)
Jan 17, 2017 44.00 44.02 43.87 43.95 1,001,964 -0.09(-0.21%)
Jan 13, 2017 44.05 44.05 44.05 0 +0.11(+0.25%)
Jan 12, 2017 43.98 43.98 43.81 43.94 924,863 +0.06(+0.14%)
Jan 11, 2017 43.63 43.93 43.47 43.88 2,598,555 +0.20(+0.45%)
Jan 10, 2017 43.71 43.84 43.68 43.68 846,136 -0.04(-0.10%)
Jan 09, 2017 43.61 43.74 43.57 43.72 863,756 -0.07(-0.16%)
Jan 06, 2017 43.78 43.85 43.70 43.79 655,883 -0.10(-0.23%)
Jan 05, 2017 43.71 43.97 43.66 43.89 1,225,752 +0.39(+0.89%)
Jan 04, 2017 43.25 43.51 43.25 43.51 829,663 +0.47(+1.10%)
Jan 03, 2017 42.99 43.06 42.85 43.03 941,321 +0.24(+0.56%)
Dec 30, 2016 42.79 42.79 42.79 0 +0.19(+0.44%)
Dec 29, 2016 42.56 42.67 42.54 42.61 952,315 +0.14(+0.32%)
Dec 28, 2016 42.56 42.59 42.42 42.47 1,167,069 +0.02(+0.04%)
Dec 27, 2016 42.37 42.48 42.37 42.45 665,240 +0.15(+0.35%)
Dec 23, 2016 42.30 42.30 42.30 0 +0.12(+0.28%)
Dec 22, 2016 42.30 42.34 42.17 42.18 1,570,347 -0.08(-0.18%)
Dec 21, 2016 42.24 42.30 42.22 42.26 1,555,207 +0.04(+0.10%)
Dec 20, 2016 42.15 42.23 42.10 42.22 1,092,398 +0.07(+0.16%)
Dec 19, 2016 42.19 42.30 42.12 42.15 1,123,492 +0.03(+0.08%)
Dec 16, 2016 42.08 42.25 42.07 42.12 1,462,615 +0.04(+0.10%)
Dec 15, 2016 42.15 42.16 42.01 42.07 1,478,668 -0.19(-0.44%)
Dec 14, 2016 42.82 42.89 42.18 42.26 1,067,635 -0.63(-1.46%)
Dec 13, 2016 42.84 42.99 42.81 42.89 674,544 +0.29(+0.68%)
Dec 12, 2016 42.63 42.69 42.51 42.60 781,180 -0.15(-0.36%)
Dec 09, 2016 42.61 42.75 42.55 42.75 712,403 +0.09(+0.22%)
Dec 08, 2016 42.64 42.72 42.51 42.66 1,608,589 -0.12(-0.28%)
Dec 07, 2016 42.33 42.81 42.30 42.78 1,999,701 +0.51(+1.20%)
Dec 06, 2016 42.07 42.29 42.06 42.27 933,367 +0.19(+0.44%)
Dec 05, 2016 41.98 42.19 41.94 42.08 1,216,863 +0.29(+0.69%)
Dec 02, 2016 41.73 41.87 41.68 41.80 842,142 +0.00(+0.00%)
Dec 01, 2016 42.07 42.07 41.76 41.80 1,710,273 -0.18(-0.42%)
Nov 30, 2016 42.12 42.12 41.93 41.97 988,075 -0.13(-0.30%)
Nov 29, 2016 41.88 42.19 41.84 42.10 1,366,987 +0.25(+0.61%)
Nov 28, 2016 41.85 41.96 41.82 41.85 898,775 -0.11(-0.26%)
Nov 25, 2016 41.92 41.97 41.86 41.96 1,528,010 +0.02(+0.04%)
Nov 23, 2016 41.94 41.94 41.94 0 -0.23(-0.54%)
Nov 22, 2016 42.09 42.18 42.00 42.17 692,797 +0.25(+0.59%)
Nov 21, 2016 41.80 41.96 41.79 41.92 759,373 +0.17(+0.41%)
Nov 18, 2016 41.86 41.89 41.73 41.75 777,876 -0.16(-0.38%)
Nov 17, 2016 41.91 42.02 41.85 41.91 733,294 +0.18(+0.43%)
Nov 16, 2016 41.76 41.87 41.69 41.74 626,723 -0.28(-0.66%)
Nov 15, 2016 41.75 42.02 41.74 42.02 1,377,943 +0.16(+0.38%)
Nov 14, 2016 41.84 41.94 41.69 41.85 979,205 -0.28(-0.66%)
Nov 11, 2016 42.20 42.25 41.93 42.13 729,983 -0.46(-1.07%)
Nov 10, 2016 42.73 42.83 42.55 42.59 612,579 -0.21(-0.49%)
Nov 09, 2016 42.59 42.98 42.55 42.80 779,554 -0.15(-0.35%)
Nov 08, 2016 42.78 43.04 42.73 42.95 530,918 -0.02(-0.04%)
Nov 07, 2016 42.84 42.99 42.79 42.97 459,931 +0.39(+0.91%)
Nov 04, 2016 42.70 42.77 42.56 42.58 654,073 -0.33(-0.77%)
Nov 03, 2016 43.09 43.11 42.87 42.91 509,646 +0.12(+0.28%)
Nov 02, 2016 42.95 43.03 42.73 42.79 643,404 -0.21(-0.49%)
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.