Indicators

EAFE Smallcap Ishares MSCI ETF (NQ: SCZ )

60.59 +0.04 (+0.07%)

Official Closing Price Updated: 4:15 PM EDT, Apr 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	52.11	52.35	52.04	52.35	1,830,102	+0.41(+0.78%)
Sep 28, 2017	51.77	51.99	51.73	51.95	810,862	+0.39(+0.76%)
Sep 27, 2017	51.38	51.62	51.34	51.56	923,725	-0.01(-0.02%)
Sep 26, 2017	51.58	51.61	51.41	51.57	1,082,028	-0.21(-0.41%)
Sep 25, 2017	51.86	51.91	51.64	51.78	614,177	-0.10(-0.20%)
Sep 22, 2017	51.92	51.98	51.87	51.88	667,204	+0.12(+0.23%)
Sep 21, 2017	51.75	51.82	51.67	51.76	808,092	-0.14(-0.26%)
Sep 20, 2017	52.11	52.21	51.69	51.90	757,212	-0.20(-0.39%)
Sep 19, 2017	52.12	52.13	51.96	52.10	537,250	+0.23(+0.44%)
Sep 18, 2017	51.94	51.98	51.73	51.87	596,882	+0.08(+0.15%)
Sep 15, 2017	51.80	51.81	51.70	51.80	443,899	+0.05(+0.10%)
Sep 14, 2017	51.51	51.75	51.49	51.75	662,629	+0.24(+0.48%)
Sep 13, 2017	51.73	51.73	51.47	51.50	426,736	-0.27(-0.52%)
Sep 12, 2017	51.76	51.78	51.68	51.77	475,403	+0.12(+0.23%)
Sep 11, 2017	51.68	51.82	51.65	51.65	544,026	+0.12(+0.23%)
Sep 08, 2017	51.54	51.59	51.49	51.54	1,226,240	+0.05(+0.10%)
Sep 07, 2017	51.43	51.48	51.33	51.48	1,250,908	+0.57(+1.13%)
Sep 06, 2017	50.94	51.00	50.88	50.91	1,137,016	+0.28(+0.55%)
Sep 05, 2017	50.81	50.87	50.48	50.63	1,738,266	-0.32(-0.63%)

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.