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, 2019	50.14	50.23	50.06	50.06	621,769	-0.13(-0.26%)
Feb 27, 2019	50.39	50.41	50.19	50.19	1,629,184	-0.24(-0.47%)
Feb 26, 2019	50.29	50.58	50.29	50.43	1,083,672	+0.31(+0.61%)
Feb 25, 2019	50.26	50.26	50.05	50.12	1,038,912	+0.25(+0.49%)
Feb 22, 2019	49.86	50.00	49.83	49.88	1,262,724	+0.21(+0.42%)
Feb 21, 2019	49.82	49.82	49.57	49.67	1,611,378	-0.17(-0.33%)
Feb 20, 2019	49.74	50.02	49.73	49.83	930,662	+0.18(+0.35%)
Feb 19, 2019	49.35	49.82	49.35	49.66	1,255,032	+0.24(+0.48%)
Feb 15, 2019	49.22	49.42	49.13	49.42	866,931	+0.61(+1.26%)
Feb 14, 2019	48.79	49.00	48.69	48.81	998,188	-0.01(-0.02%)
Feb 13, 2019	48.98	49.05	48.82	48.82	1,522,822	+0.11(+0.22%)
Feb 12, 2019	48.68	48.77	48.61	48.71	1,402,579	+0.61(+1.27%)
Feb 11, 2019	48.20	48.26	48.03	48.10	1,906,259	-0.10(-0.20%)
Feb 08, 2019	48.05	48.20	47.92	48.20	1,104,042	-0.32(-0.67%)
Feb 07, 2019	48.73	48.76	48.40	48.52	1,609,425	-0.62(-1.27%)
Feb 06, 2019	49.40	49.40	49.10	49.14	1,179,609	-0.24(-0.48%)
Feb 05, 2019	49.41	49.45	49.30	49.38	1,696,777	+0.09(+0.18%)
Feb 04, 2019	49.03	49.29	49.00	49.29	977,735	+0.33(+0.68%)

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.