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 49.09 49.19 48.98 49.06 2,607,373 -0.03(-0.05%)
Jan 30, 2019 48.69 49.27 48.60 49.09 1,155,430 +0.47(+0.97%)
Jan 29, 2019 48.82 48.87 48.60 48.62 1,411,136 +0.06(+0.13%)
Jan 28, 2019 48.47 48.57 48.36 48.55 1,751,922 -0.19(-0.40%)
Jan 25, 2019 48.62 48.83 48.62 48.75 1,927,364 +0.53(+1.11%)
Jan 24, 2019 48.12 48.29 48.00 48.21 1,253,366 +0.19(+0.40%)
Jan 23, 2019 48.13 48.18 47.79 48.02 2,051,265 +0.18(+0.37%)
Jan 22, 2019 48.08 48.14 47.74 47.85 1,699,815 -0.60(-1.25%)
Jan 18, 2019 48.36 48.48 48.25 48.45 2,833,224 +0.50(+1.04%)
Jan 17, 2019 47.51 48.06 47.51 47.95 907,574 +0.27(+0.57%)
Jan 16, 2019 47.68 47.77 47.59 47.68 1,187,628 +0.19(+0.41%)
Jan 15, 2019 47.37 47.54 47.19 47.49 1,833,348 +0.24(+0.50%)
Jan 14, 2019 47.22 47.45 47.19 47.25 1,841,071 -0.38(-0.79%)
Jan 11, 2019 47.59 47.68 47.49 47.63 1,998,828 -0.31(-0.64%)
Jan 10, 2019 47.65 47.95 47.61 47.93 1,518,812 +0.12(+0.26%)
Jan 09, 2019 47.66 47.92 47.58 47.81 1,548,688 +0.57(+1.21%)
Jan 08, 2019 47.29 47.34 47.05 47.24 1,585,516 +0.46(+0.97%)
Jan 07, 2019 46.66 47.05 46.58 46.79 1,730,438 +0.49(+1.06%)
Jan 04, 2019 45.63 46.39 45.53 46.29 1,757,608 +1.35(+3.00%)
Jan 03, 2019 45.17 45.26 44.79 44.95 1,412,633 -0.43(-0.95%)
Jan 02, 2019 44.90 45.37 44.88 45.37 1,115,050 -0.02(-0.04%)
Dec 31, 2018 45.43 45.55 45.16 45.39 4,889,247 +0.24(+0.52%)
Dec 28, 2018 45.25 45.32 44.97 45.16 3,982,816 +0.39(+0.86%)
Dec 27, 2018 44.10 44.77 43.88 44.77 5,008,554 +0.21(+0.47%)
Dec 26, 2018 43.76 44.56 43.48 44.56 4,696,127 +1.13(+2.60%)
Dec 24, 2018 43.88 44.05 43.37 43.43 2,949,325 -0.41(-0.94%)
Dec 21, 2018 44.39 44.59 43.79 43.84 6,155,282 -0.82(-1.84%)
Dec 20, 2018 45.04 45.16 44.57 44.67 7,093,261 -0.54(-1.20%)
Dec 19, 2018 45.78 46.12 45.00 45.21 3,708,461 -0.43(-0.94%)
Dec 18, 2018 45.82 45.97 45.53 45.64 3,881,162 +0.07(+0.16%)
Dec 17, 2018 45.94 45.96 45.40 45.57 3,749,358 -0.61(-1.33%)
Dec 14, 2018 46.22 46.41 46.14 46.18 2,593,566 -0.66(-1.40%)
Dec 13, 2018 46.91 46.99 46.73 46.84 3,331,721 -0.07(-0.15%)
Dec 12, 2018 46.85 47.20 46.84 46.91 3,181,282 +0.65(+1.40%)
Dec 11, 2018 46.50 46.52 45.99 46.26 5,294,464 +0.03(+0.07%)
Dec 10, 2018 46.36 46.43 45.77 46.22 2,541,674 -0.62(-1.33%)
Dec 07, 2018 47.35 47.51 46.70 46.85 3,266,331 -0.61(-1.28%)
Dec 06, 2018 46.97 47.48 46.56 47.45 3,778,907 -0.19(-0.40%)
Dec 04, 2018 48.82 48.82 47.58 47.64 2,459,059 -1.53(-3.11%)
Dec 03, 2018 49.27 49.28 48.98 49.17 2,049,921 +0.55(+1.14%)
Nov 30, 2018 48.47 48.64 48.33 48.62 2,031,135 -0.09(-0.18%)
Nov 29, 2018 48.75 48.87 48.58 48.71 1,678,032 -0.21(-0.42%)
Nov 28, 2018 48.31 48.95 48.07 48.91 1,816,952 +0.77(+1.60%)
Nov 27, 2018 48.03 48.14 47.84 48.14 1,826,818 -0.05(-0.11%)
Nov 26, 2018 48.00 48.24 48.00 48.20 1,193,038 +0.67(+1.40%)
Nov 23, 2018 47.46 47.68 47.38 47.53 416,011 -0.10(-0.20%)
Nov 21, 2018 47.62 47.62 47.62 0 +0.53(+1.12%)
Nov 20, 2018 47.33 47.47 46.97 47.10 1,803,729 -0.89(-1.86%)
Nov 19, 2018 48.50 48.56 47.91 47.99 1,154,779 -0.50(-1.03%)
Nov 16, 2018 48.20 48.57 48.13 48.49 1,618,477 -0.07(-0.14%)
Nov 15, 2018 48.17 48.63 47.90 48.56 1,571,052 -0.05(-0.11%)
Nov 14, 2018 48.83 48.88 48.30 48.61 1,186,399 +0.09(+0.18%)
Nov 13, 2018 48.60 48.90 48.39 48.52 2,526,635 +0.07(+0.14%)
Nov 12, 2018 49.05 49.09 48.42 48.45 1,067,037 -1.21(-2.44%)
Nov 09, 2018 49.78 49.80 49.46 49.66 1,392,372 -0.42(-0.85%)
Nov 08, 2018 50.35 50.43 49.97 50.09 821,408 -0.50(-0.99%)
Nov 07, 2018 50.34 50.59 50.21 50.59 1,441,681 +0.73(+1.46%)
Nov 06, 2018 49.71 49.86 49.60 49.86 1,516,224 +0.27(+0.54%)
Nov 05, 2018 49.66 49.73 49.47 49.60 2,973,925 -0.27(-0.54%)
Nov 02, 2018 50.17 50.24 49.54 49.86 1,804,104 +0.23(+0.47%)
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.