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 (%)
Apr 30, 2018 57.97 58.04 57.75 57.78 1,790,646 -0.27(-0.47%)
Apr 27, 2018 58.03 58.08 57.86 58.05 1,058,021 +0.03(+0.05%)
Apr 26, 2018 57.98 58.07 57.82 58.03 1,195,738 +0.37(+0.64%)
Apr 25, 2018 57.56 57.69 57.40 57.66 1,056,552 -0.18(-0.30%)
Apr 24, 2018 58.21 58.23 57.64 57.83 1,616,502 -0.41(-0.70%)
Apr 23, 2018 58.31 58.32 58.07 58.24 1,077,802 -0.12(-0.21%)
Apr 20, 2018 58.48 58.49 58.30 58.36 1,332,554 -0.41(-0.69%)
Apr 19, 2018 58.94 58.99 58.57 58.77 1,179,434 -0.12(-0.21%)
Apr 18, 2018 58.76 58.93 58.75 58.89 1,182,699 +0.36(+0.62%)
Apr 17, 2018 58.33 58.58 58.26 58.53 931,925 +0.25(+0.42%)
Apr 16, 2018 58.29 58.35 58.17 58.28 801,908 +0.26(+0.46%)
Apr 13, 2018 58.12 58.19 57.87 58.02 963,917 +0.12(+0.21%)
Apr 12, 2018 57.79 58.02 57.72 57.90 860,279 +0.21(+0.37%)
Apr 11, 2018 57.64 57.97 57.64 57.68 941,695 -0.21(-0.37%)
Apr 10, 2018 57.86 57.99 57.70 57.90 731,295 +0.56(+0.98%)
Apr 09, 2018 57.45 57.68 57.27 57.33 1,067,699 +0.34(+0.60%)
Apr 06, 2018 56.99 1,603,085 -0.30(-0.52%)
Apr 05, 2018 57.23 57.38 57.13 57.29 1,028,731 +0.17(+0.29%)
Apr 04, 2018 56.29 57.13 56.22 57.12 1,487,617 +0.08(+0.14%)
Apr 03, 2018 56.86 57.09 56.68 57.04 1,499,425 +0.41(+0.73%)
Apr 02, 2018 57.10 57.29 56.22 56.63 2,273,865 -0.77(-1.35%)
Mar 29, 2018 57.40 57.40 57.40 0 +0.59(+1.04%)
Mar 28, 2018 56.94 57.23 56.72 56.81 3,898,596 +0.00(+0.00%)
Mar 27, 2018 57.47 57.54 56.62 56.81 2,294,051 -0.34(-0.60%)
Mar 26, 2018 57.01 57.18 56.57 57.16 1,820,035 +0.81(+1.44%)
Mar 23, 2018 56.97 57.09 56.35 56.35 1,904,156 -0.55(-0.96%)
Mar 22, 2018 57.37 57.51 56.89 56.89 1,015,362 -0.95(-1.64%)
Mar 21, 2018 57.72 58.11 57.67 57.84 1,033,944 +0.10(+0.17%)
Mar 20, 2018 57.72 57.87 57.67 57.75 1,203,242 -0.04(-0.08%)
Mar 19, 2018 57.99 58.01 57.51 57.79 1,238,918 -0.30(-0.52%)
Mar 16, 2018 58.10 58.26 58.04 58.09 851,275 -0.37(-0.63%)
Mar 15, 2018 58.49 58.65 58.33 58.46 561,155 -0.04(-0.06%)
Mar 14, 2018 58.71 58.74 58.30 58.49 1,866,194 +0.18(+0.30%)
Mar 13, 2018 58.72 58.79 58.16 58.32 935,306 -0.19(-0.33%)
Mar 12, 2018 58.39 58.56 58.35 58.51 753,535 +0.08(+0.14%)
Mar 09, 2018 58.08 58.44 58.04 58.43 1,282,622 +0.34(+0.59%)
Mar 08, 2018 58.08 58.14 57.84 58.09 1,627,752 +0.25(+0.43%)
Mar 07, 2018 57.87 57.44 57.84 1,613,393 -0.06(-0.11%)
Mar 06, 2018 57.75 57.95 57.63 57.90 1,538,510 +0.75(+1.31%)
Mar 05, 2018 56.61 57.16 56.53 57.16 1,024,448 +0.24(+0.42%)
Mar 02, 2018 56.42 56.92 56.25 56.92 1,959,593 +0.32(+0.56%)
Mar 01, 2018 57.01 57.19 56.27 56.60 1,373,949 -0.86(-1.50%)
Feb 28, 2018 58.01 58.04 57.46 57.46 1,111,766 -0.38(-0.65%)
Feb 27, 2018 58.38 58.43 57.84 57.84 1,215,767 -0.90(-1.53%)
Feb 26, 2018 58.45 58.77 58.34 58.74 1,427,494 +0.35(+0.60%)
Feb 23, 2018 58.07 58.44 58.03 58.39 1,058,937 +0.57(+0.99%)
Feb 22, 2018 57.70 57.82 1,096,784 +0.24(+0.41%)
Feb 21, 2018 58.00 58.39 57.56 57.58 1,343,654 -0.24(-0.41%)
Feb 20, 2018 57.98 58.20 57.70 57.82 1,091,602 -0.14(-0.24%)
Feb 16, 2018 57.96 57.96 57.96 0 +0.23(+0.40%)
Feb 15, 2018 57.59 57.73 57.27 57.73 1,232,582 +0.48(+0.85%)
Feb 14, 2018 55.99 57.25 55.91 57.24 1,069,648 +1.01(+1.80%)
Feb 13, 2018 56.07 56.33 55.99 56.23 2,139,751 -0.10(-0.17%)
Feb 12, 2018 55.98 56.50 55.81 56.33 1,731,391 +0.71(+1.28%)
Feb 09, 2018 55.63 55.86 54.36 55.61 2,689,597 +0.39(+0.70%)
Feb 08, 2018 56.89 56.89 55.22 55.23 2,436,571 -1.48(-2.61%)
Feb 07, 2018 56.91 57.33 56.64 56.71 1,578,365 -0.60(-1.04%)
Feb 06, 2018 56.00 57.41 55.83 57.31 1,962,069 +0.57(+1.01%)
Feb 05, 2018 57.93 58.10 56.20 56.73 2,657,656 -2.11(-3.59%)
Feb 02, 2018 59.48 59.51 58.80 58.85 1,908,741 -1.22(-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.