Skip to main content

EAFE Smallcap Ishares MSCI ETF (NQ: SCZ )

63.33 -0.25 (-0.39%)
Official Closing Price Updated: 4:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 54.99 55.09 54.83 54.89 713,211 -0.14(-0.25%)
Jul 30, 2018 55.22 55.29 55.01 55.03 1,067,020 -0.08(-0.14%)
Jul 27, 2018 55.21 55.33 55.04 55.10 1,470,207 +0.11(+0.20%)
Jul 26, 2018 55.17 55.29 54.92 54.99 8,597,058 -0.32(-0.58%)
Jul 25, 2018 54.91 55.41 54.75 55.31 1,820,750 +0.41(+0.76%)
Jul 24, 2018 54.99 55.12 54.81 54.90 3,494,155 +0.35(+0.65%)
Jul 23, 2018 54.52 54.63 54.46 54.54 3,341,670 -0.03(-0.05%)
Jul 20, 2018 54.62 54.31 54.57 3,557,226 +0.26(+0.48%)
Jul 19, 2018 54.12 54.43 54.04 54.31 3,321,589 -0.12(-0.22%)
Jul 18, 2018 54.42 54.58 54.39 54.43 1,162,970 -0.04(-0.08%)
Jul 17, 2018 54.36 54.59 54.36 54.47 1,420,286 +0.08(+0.14%)
Jul 16, 2018 54.45 54.52 54.33 54.39 932,267 +0.14(+0.26%)
Jul 13, 2018 54.30 54.26 1,475,160 +0.11(+0.21%)
Jul 12, 2018 54.23 54.00 54.14 1,227,562 +0.36(+0.68%)
Jul 11, 2018 54.13 54.26 53.70 53.78 1,632,351 -0.90(-1.64%)
Jul 10, 2018 54.63 54.76 54.60 54.68 1,227,213 +0.04(+0.08%)
Jul 09, 2018 54.64 54.64 54.58 54.64 1,798,920 +0.56(+1.04%)
Jul 06, 2018 53.94 54.19 53.88 54.07 1,049,145 +0.35(+0.64%)
Jul 05, 2018 53.73 53.80 53.57 53.73 1,332,328 +0.22(+0.42%)
Jul 03, 2018 53.50 53.50 53.50 0 -0.07(-0.13%)
Jul 02, 2018 53.37 53.58 53.27 53.57 1,764,058 -0.67(-1.24%)
Jun 29, 2018 54.20 54.44 54.19 54.25 1,155,295 +0.36(+0.67%)
Jun 28, 2018 53.69 53.93 53.56 53.88 1,525,813 +0.01(+0.02%)
Jun 27, 2018 54.46 54.62 53.87 53.88 1,119,229 -0.59(-1.08%)
Jun 26, 2018 54.58 54.63 54.36 54.46 1,770,858 +0.05(+0.10%)
Jun 25, 2018 54.82 54.86 54.33 54.41 3,135,927 -0.74(-1.35%)
Jun 22, 2018 55.29 55.39 55.04 55.16 1,212,485 +0.60(+1.09%)
Jun 21, 2018 54.80 54.85 54.53 54.56 3,096,368 -0.48(-0.88%)
Jun 20, 2018 55.16 55.16 54.92 55.04 2,335,374 -0.04(-0.08%)
Jun 19, 2018 54.83 55.13 54.63 55.09 8,118,352 -0.50(-0.89%)
Jun 18, 2018 55.41 55.59 55.31 55.58 1,319,870 -0.33(-0.60%)
Jun 15, 2018 55.92 55.64 55.92 1,548,515 -0.42(-0.74%)
Jun 14, 2018 56.55 56.61 56.33 56.34 855,763 -0.14(-0.24%)
Jun 13, 2018 56.65 56.69 56.29 56.47 938,580 -0.06(-0.11%)
Jun 12, 2018 56.77 56.78 56.41 56.53 923,869 -0.25(-0.44%)
Jun 11, 2018 56.63 56.82 56.62 56.78 963,384 +0.38(+0.68%)
Jun 08, 2018 56.37 56.49 56.21 56.39 947,049 +0.12(+0.21%)
Jun 07, 2018 56.77 56.80 56.22 56.28 1,191,045 -0.39(-0.69%)
Jun 06, 2018 56.51 56.69 56.37 56.67 3,212,468 +0.43(+0.76%)
Jun 05, 2018 56.29 56.34 56.16 56.24 1,064,747 +0.07(+0.12%)
Jun 04, 2018 56.41 56.45 56.15 56.17 1,071,377 +0.26(+0.46%)
Jun 01, 2018 55.86 55.99 55.74 55.92 1,253,492 +0.39(+0.71%)
May 31, 2018 55.71 55.77 55.33 55.52 1,504,749 -0.22(-0.40%)
May 30, 2018 55.40 55.81 55.28 55.75 2,275,768 +0.85(+1.54%)
May 29, 2018 55.16 55.27 54.69 54.90 939,837 -1.17(-2.09%)
May 25, 2018 56.07 56.07 56.07 0 -0.29(-0.52%)
May 24, 2018 56.39 56.41 56.03 56.36 584,825 +0.01(+0.02%)
May 23, 2018 56.23 56.38 56.08 56.35 1,072,046 -0.38(-0.68%)
May 22, 2018 56.94 56.97 56.69 56.74 956,639 -0.15(-0.26%)
May 21, 2018 56.81 56.88 56.75 56.88 1,103,902 +0.30(+0.53%)
May 18, 2018 56.57 56.63 56.48 56.58 701,133 -0.20(-0.35%)
May 17, 2018 56.75 56.88 56.65 56.78 506,206 +0.09(+0.15%)
May 16, 2018 56.54 56.75 56.52 56.69 907,584 +0.09(+0.17%)
May 15, 2018 56.60 56.69 56.42 56.60 1,156,556 -0.47(-0.82%)
May 14, 2018 57.16 57.24 57.01 57.07 845,520 +0.01(+0.01%)
May 11, 2018 57.07 57.12 56.99 57.06 1,173,557 +0.21(+0.36%)
May 10, 2018 56.68 56.86 56.59 56.86 2,554,790 +0.26(+0.47%)
May 09, 2018 56.45 56.63 56.39 56.59 1,152,839 +0.07(+0.12%)
May 08, 2018 56.26 56.52 56.20 56.52 1,332,738 +0.11(+0.20%)
May 07, 2018 56.37 56.55 56.33 56.41 779,702 +0.04(+0.08%)
May 04, 2018 55.90 56.42 55.87 56.37 1,042,697 +0.11(+0.20%)
May 03, 2018 56.16 56.31 55.78 56.26 1,093,044 +0.23(+0.41%)
May 02, 2018 56.22 56.34 55.94 56.03 1,302,584 +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.