Skip to main content

EAFE Smallcap Ishares MSCI ETF (NQ: SCZ )

65.89 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 54.20 54.30 54.04 54.10 723,630 -0.14(-0.25%)
Jul 30, 2018 54.42 54.49 54.22 54.23 1,082,608 -0.08(-0.14%)
Jul 27, 2018 54.41 54.54 54.25 54.31 1,491,686 +0.11(+0.20%)
Jul 26, 2018 54.38 54.49 54.13 54.20 8,722,653 -0.32(-0.58%)
Jul 25, 2018 54.12 54.62 53.96 54.51 1,847,350 +0.41(+0.76%)
Jul 24, 2018 54.20 54.33 54.02 54.11 3,545,201 +0.35(+0.65%)
Jul 23, 2018 53.73 53.84 53.68 53.76 3,390,489 -0.03(-0.05%)
Jul 20, 2018 53.83 53.53 53.78 3,609,194 +0.26(+0.48%)
Jul 19, 2018 53.34 53.65 53.27 53.53 3,370,115 -0.12(-0.22%)
Jul 18, 2018 53.64 53.80 53.60 53.65 1,179,960 -0.04(-0.08%)
Jul 17, 2018 53.58 53.81 53.57 53.69 1,441,035 +0.08(+0.14%)
Jul 16, 2018 53.66 53.73 53.54 53.61 945,886 +0.14(+0.26%)
Jul 13, 2018 53.51 53.47 1,496,711 +0.11(+0.21%)
Jul 12, 2018 53.45 53.22 53.36 1,245,495 +0.36(+0.68%)
Jul 11, 2018 53.35 53.48 52.93 53.01 1,656,198 -0.89(-1.64%)
Jul 10, 2018 53.84 53.97 53.81 53.89 1,245,141 +0.04(+0.08%)
Jul 09, 2018 53.85 53.85 53.79 53.85 1,825,201 +0.55(+1.04%)
Jul 06, 2018 53.16 53.41 53.11 53.30 1,064,472 +0.34(+0.64%)
Jul 05, 2018 52.96 53.02 52.80 52.96 1,351,792 +0.22(+0.42%)
Jul 03, 2018 52.73 52.73 52.73 0 -0.07(-0.13%)
Jul 02, 2018 52.61 52.81 52.50 52.80 1,789,830 -0.66(-1.24%)
Jun 29, 2018 53.42 53.66 53.41 53.47 1,172,173 +0.36(+0.67%)
Jun 28, 2018 52.91 53.15 52.79 53.11 1,548,104 +0.01(+0.02%)
Jun 27, 2018 53.68 53.83 53.10 53.10 1,135,580 -0.58(-1.08%)
Jun 26, 2018 53.80 53.84 53.58 53.68 1,796,728 +0.05(+0.10%)
Jun 25, 2018 54.03 54.07 53.55 53.63 3,181,740 -0.73(-1.35%)
Jun 22, 2018 54.49 54.59 54.25 54.36 1,230,198 +0.59(+1.09%)
Jun 21, 2018 54.01 54.06 53.75 53.77 3,141,603 -0.48(-0.88%)
Jun 20, 2018 54.37 54.37 54.13 54.25 2,369,491 -0.04(-0.08%)
Jun 19, 2018 54.04 54.34 53.84 54.29 8,236,954 -0.49(-0.89%)
Jun 18, 2018 54.61 54.79 54.51 54.78 1,339,145 -0.33(-0.60%)
Jun 15, 2018 55.11 54.84 55.11 1,571,129 -0.41(-0.74%)
Jun 14, 2018 55.73 55.79 55.52 55.52 868,260 -0.13(-0.24%)
Jun 13, 2018 55.84 55.87 55.48 55.66 952,287 -0.06(-0.11%)
Jun 12, 2018 55.95 55.96 55.60 55.72 937,361 -0.24(-0.44%)
Jun 11, 2018 55.82 56.00 55.80 55.96 977,453 +0.38(+0.68%)
Jun 08, 2018 55.56 55.68 55.40 55.58 960,879 +0.12(+0.21%)
Jun 07, 2018 55.95 55.98 55.41 55.47 1,208,439 -0.39(-0.69%)
Jun 06, 2018 55.70 55.87 55.56 55.85 3,259,381 +0.42(+0.76%)
Jun 05, 2018 55.48 55.53 55.35 55.43 1,080,296 +0.07(+0.12%)
Jun 04, 2018 55.60 55.63 55.34 55.36 1,087,023 +0.25(+0.46%)
Jun 01, 2018 55.05 55.19 54.93 55.11 1,271,798 +0.39(+0.71%)
May 31, 2018 54.91 54.97 54.53 54.72 1,526,723 -0.22(-0.40%)
May 30, 2018 54.61 55.01 54.49 54.94 2,309,002 +0.83(+1.54%)
May 29, 2018 54.36 54.48 53.90 54.11 953,562 -1.15(-2.09%)
May 25, 2018 55.26 55.26 55.26 0 -0.29(-0.52%)
May 24, 2018 55.58 55.60 55.22 55.55 593,366 +0.01(+0.02%)
May 23, 2018 55.42 55.57 55.27 55.54 1,087,702 -0.38(-0.68%)
May 22, 2018 56.12 56.15 55.88 55.92 970,610 -0.14(-0.26%)
May 21, 2018 56.00 56.06 55.94 56.06 1,120,023 +0.29(+0.53%)
May 18, 2018 55.76 55.81 55.67 55.77 711,372 -0.19(-0.35%)
May 17, 2018 55.93 56.06 55.84 55.96 513,599 +0.08(+0.15%)
May 16, 2018 55.73 55.93 55.71 55.88 920,838 +0.09(+0.17%)
May 15, 2018 55.79 55.88 55.61 55.79 1,173,446 -0.46(-0.82%)
May 14, 2018 56.34 56.41 56.19 56.25 857,868 +0.01(+0.01%)
May 11, 2018 56.25 56.30 56.17 56.24 1,190,696 +0.20(+0.36%)
May 10, 2018 55.86 56.05 55.77 56.04 2,592,099 +0.26(+0.47%)
May 09, 2018 55.63 55.81 55.57 55.78 1,169,675 +0.07(+0.12%)
May 08, 2018 55.45 55.71 55.39 55.71 1,352,201 +0.11(+0.20%)
May 07, 2018 55.56 55.73 55.52 55.60 791,089 +0.04(+0.08%)
May 04, 2018 55.09 55.61 55.07 55.56 1,057,924 +0.11(+0.20%)
May 03, 2018 55.36 55.50 54.98 55.45 1,109,006 +0.23(+0.41%)
May 02, 2018 55.41 55.53 55.14 55.22 1,321,606 +0.08(+0.14%)
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.