Skip to main content

EAFE Small-Cap Ishares MSCI ETF (NQ: SCZ )

56.76 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 46.18 46.33 45.74 46.00 1,698,637 -0.65(-1.39%)
Apr 29, 2020 46.45 46.85 46.40 46.65 1,724,225 +1.23(+2.70%)
Apr 28, 2020 45.93 46.07 45.36 45.42 2,075,027 +0.46(+1.02%)
Apr 27, 2020 44.80 45.04 44.71 44.96 1,347,340 +0.51(+1.14%)
Apr 24, 2020 44.21 44.51 43.95 44.45 1,415,939 +0.57(+1.30%)
Apr 23, 2020 44.07 44.66 43.79 43.88 1,679,019 +0.86(+2.00%)
Apr 22, 2020 43.74 43.78 43.02 43.02 1,548,082 +0.00(+0.00%)
Apr 21, 2020 43.25 43.56 42.90 43.02 2,458,888 -0.75(-1.71%)
Apr 20, 2020 44.00 44.45 43.73 43.77 1,961,187 -0.44(-1.00%)
Apr 17, 2020 44.12 44.35 43.79 44.21 1,622,671 +0.91(+2.10%)
Apr 16, 2020 43.39 43.57 42.84 43.30 2,516,839 +0.42(+0.98%)
Apr 15, 2020 43.12 43.26 42.85 42.88 2,447,629 -1.61(-3.62%)
Apr 14, 2020 44.44 44.79 44.36 44.49 2,613,967 +0.67(+1.54%)
Apr 13, 2020 44.13 44.33 43.51 43.82 3,425,470 -0.42(-0.95%)
Apr 09, 2020 43.78 44.32 43.71 44.24 2,866,690 +1.25(+2.92%)
Apr 08, 2020 42.69 43.09 42.41 42.98 2,432,107 +0.78(+1.84%)
Apr 07, 2020 43.46 43.58 42.18 42.21 1,519,527 +0.73(+1.76%)
Apr 06, 2020 40.79 41.73 40.79 41.48 3,815,625 +2.09(+5.30%)
Apr 03, 2020 39.82 39.90 39.21 39.39 1,694,215 -1.30(-3.20%)
Apr 02, 2020 39.91 40.71 39.89 40.69 2,925,264 +0.56(+1.40%)
Apr 01, 2020 40.38 40.82 40.02 40.13 2,879,204 -1.85(-4.42%)
Mar 31, 2020 41.58 42.32 41.34 41.98 2,984,041 +0.09(+0.22%)
Mar 30, 2020 41.35 42.02 41.16 41.89 5,935,151 +0.31(+0.74%)
Mar 27, 2020 40.97 41.95 40.71 41.58 2,629,739 -0.77(-1.81%)
Mar 26, 2020 40.75 42.35 40.62 42.35 3,755,899 +2.25(+5.60%)
Mar 25, 2020 39.36 40.77 38.89 40.10 4,047,299 +1.11(+2.86%)
Mar 24, 2020 38.70 39.45 38.46 38.99 4,818,029 +3.08(+8.58%)
Mar 23, 2020 36.46 36.87 35.84 35.90 4,202,331 -0.19(-0.52%)
Mar 20, 2020 37.51 38.06 36.09 36.09 4,637,042 +0.00(+0.00%)
Mar 19, 2020 35.77 37.15 35.53 36.09 4,686,528 -0.13(-0.36%)
Mar 18, 2020 36.10 37.03 35.33 36.22 3,932,900 -2.14(-5.59%)
Mar 17, 2020 37.70 38.68 37.13 38.37 3,909,339 +0.93(+2.48%)
Mar 16, 2020 36.93 38.69 35.83 37.44 3,695,049 -4.57(-10.88%)
Mar 13, 2020 42.40 42.46 40.15 42.01 4,237,888 +1.53(+3.77%)
Mar 12, 2020 41.87 42.27 39.33 40.48 3,813,132 -5.23(-11.43%)
Mar 11, 2020 46.98 47.07 45.40 45.71 5,014,622 -2.59(-5.37%)
Mar 10, 2020 48.39 48.52 46.81 48.30 5,202,045 +1.61(+3.45%)
Mar 09, 2020 47.76 47.98 46.51 46.69 3,394,833 -3.78(-7.50%)
Mar 06, 2020 50.20 50.72 50.04 50.48 5,591,360 -0.64(-1.25%)
Mar 05, 2020 51.50 51.75 50.92 51.11 3,905,311 -1.72(-3.26%)
Mar 04, 2020 52.20 52.85 51.82 52.84 3,289,338 +1.25(+2.41%)
Mar 03, 2020 52.41 52.83 51.28 51.59 5,046,097 -0.28(-0.54%)
Mar 02, 2020 51.12 51.91 50.78 51.87 5,691,459 +0.78(+1.52%)
Feb 28, 2020 50.40 51.19 50.04 51.09 4,348,088 -0.34(-0.66%)
Feb 27, 2020 52.26 52.76 51.42 51.43 4,901,086 -1.84(-3.46%)
Feb 26, 2020 53.70 54.03 53.28 53.28 3,584,997 -0.13(-0.25%)
Feb 25, 2020 54.49 54.57 53.32 53.41 2,511,126 -0.91(-1.67%)
Feb 24, 2020 54.37 54.72 54.16 54.32 2,688,744 -2.34(-4.13%)
Feb 21, 2020 56.80 56.81 56.55 56.66 1,302,963 -0.34(-0.59%)
Feb 20, 2020 57.01 57.15 56.65 56.99 1,140,016 -0.29(-0.51%)
Feb 19, 2020 57.19 57.30 57.17 57.28 2,428,159 +0.32(+0.56%)
Feb 18, 2020 56.98 57.14 56.92 56.97 2,602,398 -0.64(-1.11%)
Feb 14, 2020 57.63 57.69 57.48 57.60 436,848 -0.05(-0.08%)
Feb 13, 2020 57.53 57.78 57.42 57.65 820,939 -0.22(-0.37%)
Feb 12, 2020 57.85 57.89 57.73 57.87 920,006 +0.22(+0.37%)
Feb 11, 2020 57.58 57.68 57.51 57.65 1,033,613 +0.51(+0.88%)
Feb 10, 2020 56.91 57.17 56.90 57.14 1,858,702 +0.23(+0.41%)
Feb 07, 2020 57.08 57.13 56.91 56.91 2,723,708 -0.62(-1.07%)
Feb 06, 2020 57.54 57.55 57.40 57.53 1,371,346 -0.09(-0.16%)
Feb 05, 2020 57.61 57.65 57.41 57.62 1,381,358 +0.61(+1.07%)
Feb 04, 2020 56.99 57.13 56.93 57.01 1,912,571 +1.02(+1.82%)
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.