Indicators

EAFE Smallcap Ishares MSCI ETF (NQ: SCZ )

63.15 -0.03 (-0.05%)

Official Closing Price Updated: 4:15 PM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	50.72	50.96	50.72	50.95	1,764,236	+0.34(+0.67%)
Sep 27, 2019	50.82	50.92	50.55	50.61	810,706	-0.36(-0.70%)
Sep 26, 2019	51.05	51.12	50.88	50.96	584,049	+0.20(+0.39%)
Sep 25, 2019	50.61	50.88	50.51	50.77	648,895	-0.20(-0.38%)
Sep 24, 2019	51.28	51.32	50.90	50.96	689,380	-0.07(-0.14%)
Sep 23, 2019	50.86	51.09	50.82	51.04	859,140	-0.21(-0.42%)
Sep 20, 2019	51.30	51.41	51.18	51.25	1,259,252	-0.07(-0.14%)
Sep 19, 2019	51.41	51.50	51.31	51.32	740,303	+0.22(+0.44%)
Sep 18, 2019	51.08	51.22	50.81	51.10	646,995	-0.11(-0.21%)
Sep 17, 2019	50.89	51.21	50.86	51.20	555,758	+0.17(+0.33%)
Sep 16, 2019	51.06	51.12	51.01	51.04	563,498	-0.30(-0.59%)
Sep 13, 2019	51.30	51.45	51.24	51.34	691,409	+0.45(+0.89%)
Sep 12, 2019	50.70	50.99	50.67	50.88	450,259	+0.15(+0.30%)
Sep 11, 2019	50.59	50.78	50.56	50.73	1,025,472	+0.32(+0.64%)
Sep 10, 2019	50.28	50.46	50.19	50.41	528,227	+0.01(+0.02%)
Sep 09, 2019	50.49	50.50	50.36	50.40	478,464	+0.15(+0.30%)
Sep 06, 2019	50.25	50.36	50.22	50.25	578,851	+0.06(+0.12%)
Sep 05, 2019	50.21	50.33	50.15	50.19	1,424,559	+0.35(+0.70%)
Sep 04, 2019	49.66	49.84	49.61	49.84	697,047	+0.68(+1.38%)

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.