Indicators

EAFE Smallcap Ishares MSCI ETF (NQ: SCZ )

60.85 UNCHANGED

Streaming Delayed Price Updated: 4:15 PM EDT, Apr 25, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	45.43	45.55	45.16	45.39	4,889,247	+0.24(+0.52%)
Dec 28, 2018	45.25	45.32	44.97	45.16	3,982,816	+0.39(+0.86%)
Dec 27, 2018	44.10	44.77	43.88	44.77	5,008,554	+0.21(+0.47%)
Dec 26, 2018	43.76	44.56	43.48	44.56	4,696,127	+1.13(+2.60%)
Dec 24, 2018	43.88	44.05	43.37	43.43	2,949,325	-0.41(-0.94%)
Dec 21, 2018	44.39	44.59	43.79	43.84	6,155,282	-0.82(-1.84%)
Dec 20, 2018	45.04	45.16	44.57	44.67	7,093,261	-0.54(-1.20%)
Dec 19, 2018	45.78	46.12	45.00	45.21	3,708,461	-0.43(-0.94%)
Dec 18, 2018	45.82	45.97	45.53	45.64	3,881,162	+0.07(+0.16%)
Dec 17, 2018	45.94	45.96	45.40	45.57	3,749,358	-0.61(-1.33%)
Dec 14, 2018	46.22	46.41	46.14	46.18	2,593,566	-0.66(-1.40%)
Dec 13, 2018	46.91	46.99	46.73	46.84	3,331,721	-0.07(-0.15%)
Dec 12, 2018	46.85	47.20	46.84	46.91	3,181,282	+0.65(+1.40%)
Dec 11, 2018	46.50	46.52	45.99	46.26	5,294,464	+0.03(+0.07%)
Dec 10, 2018	46.36	46.43	45.77	46.22	2,541,674	-0.62(-1.33%)
Dec 07, 2018	47.35	47.51	46.70	46.85	3,266,331	-0.61(-1.28%)
Dec 06, 2018	46.97	47.48	46.56	47.45	3,778,907	-0.19(-0.40%)
Dec 04, 2018	48.82	48.82	47.58	47.64	2,459,059	-1.53(-3.11%)

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.