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 (%)
Aug 30, 2019 49.53 49.58 49.27 49.49 1,005,155 +0.31(+0.63%)
Aug 29, 2019 49.17 49.25 49.05 49.18 1,211,172 +0.38(+0.78%)
Aug 28, 2019 48.77 48.96 48.64 48.79 1,050,375 -0.23(-0.47%)
Aug 27, 2019 49.20 49.25 48.99 49.02 613,118 +0.02(+0.04%)
Aug 26, 2019 49.04 49.10 48.83 49.01 1,056,024 +0.36(+0.73%)
Aug 23, 2019 49.01 49.34 48.60 48.65 1,364,845 -0.53(-1.07%)
Aug 22, 2019 49.18 49.25 48.94 49.18 730,770 +0.06(+0.13%)
Aug 21, 2019 49.25 49.29 49.11 49.11 581,296 +0.35(+0.71%)
Aug 20, 2019 48.87 48.93 48.70 48.77 867,798 -0.07(-0.15%)
Aug 19, 2019 48.86 48.98 48.79 48.84 850,133 +0.34(+0.70%)
Aug 16, 2019 48.14 48.50 48.13 48.50 775,322 +0.60(+1.25%)
Aug 15, 2019 47.88 47.96 47.66 47.90 1,288,356 +0.09(+0.19%)
Aug 14, 2019 48.30 48.32 47.81 47.81 2,248,257 -1.42(-2.88%)
Aug 13, 2019 48.62 49.26 48.57 49.23 835,332 +0.53(+1.10%)
Aug 12, 2019 49.01 49.04 48.66 48.69 444,137 -0.59(-1.19%)
Aug 09, 2019 49.44 49.47 49.17 49.28 875,522 -0.39(-0.79%)
Aug 08, 2019 49.34 49.78 49.31 49.67 1,120,654 +0.47(+0.96%)
Aug 07, 2019 48.88 49.32 48.69 49.20 1,016,765 +0.18(+0.36%)
Aug 06, 2019 49.07 49.13 48.70 49.02 1,797,871 +0.45(+0.92%)
Aug 05, 2019 49.07 49.15 48.37 48.58 832,159 -1.19(-2.40%)
Aug 02, 2019 49.98 50.01 49.64 49.77 789,138 -0.29(-0.59%)
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.