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 (%)
Jan 31, 2019 49.07 49.17 48.96 49.05 2,608,289 -0.03(-0.05%)
Jan 30, 2019 48.67 49.26 48.59 49.07 1,155,835 +0.47(+0.97%)
Jan 29, 2019 48.80 48.85 48.58 48.60 1,411,631 +0.06(+0.13%)
Jan 28, 2019 48.45 48.56 48.34 48.54 1,752,537 -0.19(-0.40%)
Jan 25, 2019 48.60 48.82 48.60 48.73 1,928,041 +0.53(+1.11%)
Jan 24, 2019 48.10 48.27 47.99 48.20 1,253,806 +0.19(+0.40%)
Jan 23, 2019 48.11 48.16 47.77 48.00 2,051,986 +0.18(+0.37%)
Jan 22, 2019 48.06 48.13 47.72 47.83 1,700,412 -0.60(-1.25%)
Jan 18, 2019 48.34 48.46 48.23 48.43 2,834,219 +0.50(+1.04%)
Jan 17, 2019 47.50 48.05 47.50 47.93 907,893 +0.27(+0.57%)
Jan 16, 2019 47.66 47.75 47.57 47.66 1,188,045 +0.19(+0.41%)
Jan 15, 2019 47.36 47.52 47.17 47.47 1,833,992 +0.24(+0.50%)
Jan 14, 2019 47.21 47.43 47.17 47.23 1,841,718 -0.38(-0.79%)
Jan 11, 2019 47.57 47.66 47.47 47.61 1,999,530 -0.31(-0.64%)
Jan 10, 2019 47.64 47.93 47.59 47.92 1,519,346 +0.12(+0.26%)
Jan 09, 2019 47.64 47.91 47.57 47.79 1,549,232 +0.57(+1.21%)
Jan 08, 2019 47.28 47.32 47.03 47.22 1,586,073 +0.46(+0.97%)
Jan 07, 2019 46.65 47.03 46.56 46.77 1,731,045 +0.49(+1.06%)
Jan 04, 2019 45.61 46.37 45.51 46.28 1,758,225 +1.35(+3.00%)
Jan 03, 2019 45.16 45.24 44.77 44.93 1,413,129 -0.43(-0.95%)
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.