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 (%)
Aug 31, 2017 50.61 50.89 50.58 50.87 972,926 +0.43(+0.85%)
Aug 30, 2017 50.40 50.45 50.34 50.44 1,111,637 +0.03(+0.05%)
Aug 29, 2017 50.39 50.54 50.36 50.41 940,558 -0.24(-0.47%)
Aug 28, 2017 50.66 50.66 50.56 50.65 773,610 +0.01(+0.02%)
Aug 25, 2017 50.69 50.39 50.64 815,243 +0.35(+0.71%)
Aug 24, 2017 50.39 50.41 50.25 50.29 649,178 -0.15(-0.30%)
Aug 23, 2017 50.34 50.45 50.30 50.44 469,980 +0.02(+0.03%)
Aug 22, 2017 50.29 50.42 50.27 50.42 774,762 +0.21(+0.42%)
Aug 21, 2017 50.22 50.28 50.13 50.21 740,826 +0.09(+0.19%)
Aug 18, 2017 50.15 50.26 50.06 50.12 637,314 +0.09(+0.19%)
Aug 17, 2017 50.35 50.42 50.00 50.02 824,044 -0.38(-0.75%)
Aug 16, 2017 50.21 50.41 50.18 50.40 549,238 +0.33(+0.66%)
Aug 15, 2017 50.03 50.08 49.91 50.07 818,582 -0.14(-0.27%)
Aug 14, 2017 50.19 50.31 50.18 50.21 597,363 +0.32(+0.64%)
Aug 11, 2017 49.91 50.02 49.78 49.89 624,424 -0.13(-0.25%)
Aug 10, 2017 50.42 50.43 49.99 50.02 779,214 -0.53(-1.05%)
Aug 09, 2017 50.41 50.59 50.34 50.55 986,536 -0.06(-0.12%)
Aug 08, 2017 50.83 50.87 50.60 50.61 1,238,201 -0.22(-0.43%)
Aug 07, 2017 50.76 50.83 50.74 50.83 746,462 +0.08(+0.15%)
Aug 04, 2017 50.80 50.58 50.75 1,006,244 +0.03(+0.07%)
Aug 03, 2017 50.68 50.78 50.65 50.72 1,187,946 -0.03(-0.07%)
Aug 02, 2017 50.76 50.82 50.65 50.75 542,806 +0.08(+0.15%)
Aug 01, 2017 50.73 50.79 50.62 50.67 1,628,864 +0.17(+0.33%)
Jul 31, 2017 50.34 50.54 50.26 50.51 569,212 +0.19(+0.39%)
Jul 28, 2017 50.11 50.31 50.07 50.31 1,025,560 +0.04(+0.08%)
Jul 27, 2017 50.47 50.49 50.14 50.27 902,619 -0.02(-0.03%)
Jul 26, 2017 50.09 50.39 50.02 50.29 762,522 +0.32(+0.64%)
Jul 25, 2017 50.13 50.13 49.96 49.96 944,722 -0.10(-0.20%)
Jul 24, 2017 49.92 50.07 49.85 50.07 601,354 +0.00(+0.00%)
Jul 21, 2017 49.95 50.07 49.83 50.07 982,578 -0.04(-0.08%)
Jul 20, 2017 50.17 49.99 50.11 570,901 +0.14(+0.27%)
Jul 19, 2017 49.86 49.97 49.80 49.97 576,056 +0.25(+0.51%)
Jul 18, 2017 49.64 49.72 49.60 49.72 843,051 +0.21(+0.43%)
Jul 17, 2017 49.48 49.56 49.45 49.51 660,926 +0.06(+0.12%)
Jul 14, 2017 49.29 49.50 49.25 49.45 1,046,219 +0.37(+0.76%)
Jul 13, 2017 49.04 49.12 48.95 49.08 814,743 +0.21(+0.43%)
Jul 12, 2017 48.79 48.90 48.75 48.87 1,499,375 +0.23(+0.47%)
Jul 11, 2017 48.39 48.64 48.34 48.64 686,128 +0.17(+0.35%)
Jul 10, 2017 48.41 48.53 48.36 48.47 590,927 +0.05(+0.10%)
Jul 07, 2017 48.27 48.47 48.20 48.42 666,623 +0.03(+0.05%)
Jul 06, 2017 48.36 48.50 48.28 48.39 1,264,909 -0.21(-0.43%)
Jul 05, 2017 48.45 48.61 48.34 48.61 881,384 +0.13(+0.26%)
Jul 03, 2017 48.67 48.67 48.48 48.48 904,504 -0.36(-0.74%)
Jun 30, 2017 48.79 48.88 48.61 48.84 911,544 +0.25(+0.52%)
Jun 29, 2017 48.88 48.88 48.44 48.59 1,036,276 -0.40(-0.81%)
Jun 28, 2017 48.71 49.02 48.71 48.99 1,182,846 +0.26(+0.54%)
Jun 27, 2017 48.75 48.82 48.63 48.72 1,188,485 -0.08(-0.16%)
Jun 26, 2017 48.99 49.02 48.77 48.80 982,439 +0.00(+0.00%)
Jun 23, 2017 48.82 48.80 646,998 +0.12(+0.24%)
Jun 22, 2017 48.67 48.73 48.61 48.68 620,549 +0.06(+0.12%)
Jun 21, 2017 48.64 48.69 48.55 48.62 678,571 -0.05(-0.10%)
Jun 20, 2017 49.00 49.00 48.64 48.67 948,654 -0.34(-0.69%)
Jun 19, 2017 48.98 49.08 48.94 49.01 762,197 +0.12(+0.24%)
Jun 16, 2017 48.71 48.89 48.65 48.89 735,675 +0.48(+1.00%)
Jun 15, 2017 48.31 48.44 48.24 48.41 994,798 -0.70(-1.43%)
Jun 14, 2017 49.33 49.37 48.98 49.11 822,484 +0.10(+0.20%)
Jun 13, 2017 48.88 49.02 48.86 49.01 708,211 +0.55(+1.13%)
Jun 12, 2017 48.51 48.55 48.37 48.46 662,026 -0.27(-0.56%)
Jun 09, 2017 48.74 48.87 48.60 48.73 1,409,064 -0.38(-0.78%)
Jun 08, 2017 48.99 49.13 48.91 49.12 572,796 -0.05(-0.10%)
Jun 07, 2017 49.17 49.25 49.07 49.17 853,454 +0.09(+0.19%)
Jun 06, 2017 49.06 49.14 49.01 49.08 725,680 -0.20(-0.41%)
Jun 05, 2017 49.30 49.35 49.27 49.28 1,694,390 -0.22(-0.44%)
Jun 02, 2017 49.28 49.49 49.25 49.49 1,243,395 +0.44(+0.90%)
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.