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, 2020 54.85 54.85 54.23 54.42 1,566,426 -0.74(-1.33%)
Jan 30, 2020 54.81 55.18 54.65 55.16 814,672 -0.09(-0.16%)
Jan 29, 2020 55.37 55.42 55.20 55.25 963,844 -0.07(-0.13%)
Jan 28, 2020 55.05 55.34 55.01 55.32 847,347 +0.36(+0.66%)
Jan 27, 2020 55.04 55.20 54.88 54.96 1,526,743 -1.09(-1.95%)
Jan 24, 2020 56.46 56.47 55.91 56.05 1,142,181 -0.36(-0.64%)
Jan 23, 2020 56.35 56.43 56.04 56.41 1,327,170 -0.14(-0.24%)
Jan 22, 2020 56.65 56.69 56.52 56.55 1,026,020 +0.21(+0.37%)
Jan 21, 2020 56.57 56.57 56.34 56.34 622,617 -0.35(-0.61%)
Jan 17, 2020 56.64 56.73 56.56 56.69 607,857 +0.02(+0.03%)
Jan 16, 2020 56.49 56.67 56.43 56.67 650,649 +0.25(+0.43%)
Jan 15, 2020 56.37 56.50 56.36 56.42 1,165,257 +0.00(+0.00%)
Jan 14, 2020 56.23 56.50 56.18 56.42 1,174,871 -0.03(-0.05%)
Jan 13, 2020 56.28 56.49 56.19 56.45 733,050 +0.27(+0.49%)
Jan 10, 2020 56.30 56.38 56.09 56.18 786,846 -0.29(-0.51%)
Jan 09, 2020 56.40 56.47 56.30 56.47 970,754 +0.22(+0.39%)
Jan 08, 2020 56.11 56.45 55.96 56.25 978,594 -0.02(-0.03%)
Jan 07, 2020 56.42 56.43 56.24 56.27 940,380 -0.14(-0.24%)
Jan 06, 2020 56.14 56.43 56.11 56.40 807,461 +0.04(+0.06%)
Jan 03, 2020 56.37 56.67 56.34 56.37 964,183 -0.72(-1.26%)
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.