Indicators

EAFE Smallcap Ishares MSCI ETF (NQ: SCZ )

61.35 +0.50 (+0.82%)

Official Closing Price Updated: 4:15 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	56.29	56.32	55.76	55.76	1,145,684	-0.37(-0.65%)
Feb 27, 2018	56.65	56.70	56.13	56.13	1,252,858	-0.87(-1.53%)
Feb 26, 2018	56.72	57.03	56.61	57.00	1,471,045	+0.34(+0.60%)
Feb 23, 2018	56.35	56.71	56.31	56.66	1,091,243	+0.56(+0.99%)
Feb 22, 2018			55.99	56.10	1,130,245	+0.23(+0.41%)
Feb 21, 2018	56.28	56.66	55.86	55.87	1,384,647	-0.23(-0.41%)
Feb 20, 2018	56.27	56.48	55.99	56.10	1,124,905	-0.14(-0.24%)
Feb 16, 2018		56.24	56.24	56.24	0	+0.22(+0.40%)
Feb 15, 2018	55.88	56.02	55.57	56.02	1,270,186	+0.47(+0.85%)
Feb 14, 2018	54.34	55.56	54.26	55.55	1,102,281	+0.98(+1.80%)
Feb 13, 2018	54.41	54.66	54.34	54.57	2,205,031	-0.09(-0.17%)
Feb 12, 2018	54.33	54.82	54.16	54.66	1,784,213	+0.69(+1.28%)
Feb 09, 2018	53.99	54.20	52.75	53.97	2,771,651	+0.38(+0.70%)
Feb 08, 2018	55.21	55.21	53.58	53.59	2,510,906	-1.44(-2.61%)
Feb 07, 2018	55.22	55.63	54.97	55.03	1,626,518	-0.58(-1.04%)
Feb 06, 2018	54.34	55.71	54.17	55.61	2,021,928	+0.56(+1.01%)
Feb 05, 2018	56.22	56.38	54.54	55.05	2,738,736	-2.05(-3.59%)
Feb 02, 2018	57.72	57.74	57.06	57.10	1,966,973	-1.18(-2.02%)

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.