Skip to main content

EAFE Smallcap Ishares MSCI ETF (NQ: SCZ )

67.12 +1.23 (+1.87%)
Official Closing Price Updated: 4:15 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 54.22 54.32 54.06 54.12 723,376 -0.14(-0.25%)
Jul 30, 2018 54.44 54.51 54.24 54.25 1,082,228 -0.08(-0.14%)
Jul 27, 2018 54.43 54.55 54.27 54.33 1,491,162 +0.11(+0.20%)
Jul 26, 2018 54.40 54.51 54.15 54.22 8,719,591 -0.32(-0.58%)
Jul 25, 2018 54.14 54.64 53.98 54.53 1,846,701 +0.41(+0.76%)
Jul 24, 2018 54.22 54.35 54.04 54.12 3,543,957 +0.35(+0.65%)
Jul 23, 2018 53.75 53.86 53.70 53.77 3,389,299 -0.03(-0.05%)
Jul 20, 2018 53.85 53.54 53.80 3,607,927 +0.26(+0.48%)
Jul 19, 2018 53.36 53.66 53.28 53.54 3,368,932 -0.12(-0.22%)
Jul 18, 2018 53.66 53.82 53.62 53.66 1,179,545 -0.04(-0.08%)
Jul 17, 2018 53.60 53.83 53.59 53.71 1,440,529 +0.08(+0.14%)
Jul 16, 2018 53.68 53.75 53.56 53.63 945,554 +0.14(+0.25%)
Jul 13, 2018 53.53 53.49 1,496,185 +0.11(+0.21%)
Jul 12, 2018 53.47 53.24 53.38 1,245,058 +0.36(+0.68%)
Jul 11, 2018 53.37 53.50 52.95 53.02 1,655,617 -0.89(-1.64%)
Jul 10, 2018 53.86 53.99 53.83 53.91 1,244,704 +0.04(+0.08%)
Jul 09, 2018 53.87 53.87 53.81 53.87 1,824,560 +0.55(+1.04%)
Jul 06, 2018 53.18 53.43 53.13 53.31 1,064,099 +0.34(+0.64%)
Jul 05, 2018 52.97 53.04 52.82 52.97 1,351,318 +0.22(+0.42%)
Jul 03, 2018 52.75 52.75 52.75 0 -0.07(-0.13%)
Jul 02, 2018 52.62 52.83 52.52 52.82 1,789,201 -0.66(-1.24%)
Jun 29, 2018 53.43 53.68 53.43 53.49 1,171,761 +0.36(+0.67%)
Jun 28, 2018 52.93 53.17 52.81 53.13 1,547,561 +0.01(+0.02%)
Jun 27, 2018 53.70 53.85 53.11 53.12 1,135,181 -0.58(-1.08%)
Jun 26, 2018 53.82 53.86 53.60 53.70 1,796,097 +0.05(+0.10%)
Jun 25, 2018 54.05 54.09 53.57 53.65 3,180,623 -0.73(-1.35%)
Jun 22, 2018 54.51 54.61 54.27 54.38 1,229,766 +0.59(+1.09%)
Jun 21, 2018 54.03 54.08 53.77 53.79 3,140,501 -0.48(-0.88%)
Jun 20, 2018 54.39 54.39 54.15 54.27 2,368,660 -0.04(-0.08%)
Jun 19, 2018 54.06 54.35 53.86 54.31 8,234,062 -0.49(-0.89%)
Jun 18, 2018 54.63 54.81 54.53 54.80 1,338,674 -0.33(-0.60%)
Jun 15, 2018 55.13 54.86 55.13 1,570,578 -0.41(-0.74%)
Jun 14, 2018 55.75 55.81 55.54 55.54 867,955 -0.13(-0.24%)
Jun 13, 2018 55.86 55.89 55.49 55.68 951,953 -0.06(-0.11%)
Jun 12, 2018 55.97 55.98 55.62 55.74 937,032 -0.24(-0.44%)
Jun 11, 2018 55.84 56.02 55.82 55.98 977,110 +0.38(+0.68%)
Jun 08, 2018 55.58 55.70 55.42 55.60 960,542 +0.12(+0.21%)
Jun 07, 2018 55.97 56.00 55.43 55.48 1,208,015 -0.39(-0.69%)
Jun 06, 2018 55.72 55.89 55.58 55.87 3,258,237 +0.42(+0.76%)
Jun 05, 2018 55.50 55.55 55.37 55.45 1,079,917 +0.07(+0.12%)
Jun 04, 2018 55.62 55.65 55.36 55.38 1,086,641 +0.25(+0.46%)
Jun 01, 2018 55.07 55.21 54.95 55.13 1,271,352 +0.39(+0.71%)
May 31, 2018 54.93 54.99 54.55 54.74 1,526,188 -0.22(-0.40%)
May 30, 2018 54.63 55.03 54.50 54.96 2,308,192 +0.83(+1.54%)
May 29, 2018 54.38 54.49 53.92 54.13 953,228 -1.15(-2.09%)
May 25, 2018 55.28 55.28 55.28 0 -0.29(-0.52%)
May 24, 2018 55.60 55.62 55.24 55.57 593,157 +0.01(+0.02%)
May 23, 2018 55.44 55.59 55.29 55.56 1,087,320 -0.38(-0.68%)
May 22, 2018 56.14 56.17 55.90 55.94 970,269 -0.14(-0.26%)
May 21, 2018 56.02 56.08 55.96 56.08 1,119,630 +0.29(+0.53%)
May 18, 2018 55.78 55.83 55.69 55.79 711,122 -0.19(-0.35%)
May 17, 2018 55.95 56.08 55.86 55.98 513,419 +0.08(+0.15%)
May 16, 2018 55.75 55.95 55.73 55.90 920,515 +0.09(+0.17%)
May 15, 2018 55.80 55.90 55.63 55.80 1,173,034 -0.46(-0.82%)
May 14, 2018 56.36 56.43 56.20 56.27 857,566 +0.01(+0.02%)
May 11, 2018 56.27 56.32 56.19 56.26 1,190,278 +0.20(+0.36%)
May 10, 2018 55.88 56.07 55.79 56.06 2,591,189 +0.26(+0.47%)
May 09, 2018 55.65 55.83 55.59 55.80 1,169,264 +0.07(+0.12%)
May 08, 2018 55.47 55.73 55.41 55.73 1,351,727 +0.11(+0.20%)
May 07, 2018 55.58 55.75 55.54 55.62 790,811 +0.04(+0.08%)
May 04, 2018 55.11 55.63 55.09 55.58 1,057,553 +0.11(+0.20%)
May 03, 2018 55.38 55.52 55.00 55.47 1,108,617 +0.23(+0.41%)
May 02, 2018 55.43 55.55 55.16 55.24 1,321,143 +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.