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 (%)
Nov 29, 2019	54.37	54.46	54.30	54.31	747,238	-0.36(-0.67%)
Nov 27, 2019	54.51	54.69	54.51	54.68	676,132	+0.27(+0.49%)
Nov 26, 2019	54.29	54.53	54.27	54.41	2,912,812	+0.06(+0.11%)
Nov 25, 2019	54.04	54.39	54.03	54.35	2,557,194	+0.45(+0.83%)
Nov 22, 2019	53.95	54.01	53.75	53.90	604,351	+0.08(+0.15%)
Nov 21, 2019	53.82	53.85	53.65	53.82	789,161	-0.04(-0.08%)
Nov 20, 2019	53.94	54.05	53.71	53.87	1,005,926	-0.25(-0.46%)
Nov 19, 2019	54.27	54.28	54.02	54.12	327,256	-0.01(-0.02%)
Nov 18, 2019	54.00	54.16	53.94	54.12	740,830	+0.12(+0.21%)
Nov 15, 2019	53.87	54.03	53.84	54.01	433,380	+0.42(+0.78%)
Nov 14, 2019	53.40	53.59	53.38	53.59	345,627	+0.02(+0.03%)
Nov 13, 2019	53.39	53.65	53.14	53.57	981,352	-0.20(-0.36%)
Nov 12, 2019	53.72	53.84	53.68	53.77	649,844	-0.06(-0.12%)
Nov 11, 2019	53.66	53.86	53.66	53.83	589,627	+0.04(+0.08%)
Nov 08, 2019	53.64	53.79	53.47	53.79	532,121	-0.04(-0.07%)
Nov 07, 2019	53.94	54.01	53.80	53.82	855,910	+0.25(+0.47%)
Nov 06, 2019	53.64	53.70	53.50	53.57	380,198	-0.10(-0.18%)
Nov 05, 2019	53.64	53.72	53.56	53.67	939,926	-0.11(-0.20%)
Nov 04, 2019	53.82	53.88	53.67	53.78	949,861	+0.17(+0.32%)

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.